Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.280 | 4.280 | 4.100 | 4.200 | 744,378 | -0.07(-1.64%) |
Aug 30, 2021 | 4.180 | 4.300 | 4.180 | 4.270 | 747,305 | +0.10(+2.40%) |
Aug 27, 2021 | 4.040 | 4.185 | 4.040 | 4.170 | 505,896 | +0.11(+2.71%) |
Aug 26, 2021 | 4.070 | 4.160 | 4.042 | 4.060 | 529,178 | +0.00(+0.00%) |
Aug 25, 2021 | 4.050 | 4.145 | 4.020 | 4.060 | 668,683 | -0.02(-0.49%) |
Aug 24, 2021 | 4.000 | 4.110 | 3.980 | 4.080 | 593,214 | +0.10(+2.51%) |
Aug 23, 2021 | 3.870 | 4.005 | 3.870 | 3.980 | 797,771 | +0.10(+2.58%) |
Aug 20, 2021 | 3.810 | 3.930 | 3.800 | 3.880 | 848,340 | +0.04(+1.04%) |
Aug 19, 2021 | 3.810 | 3.870 | 3.740 | 3.840 | 965,788 | -0.02(-0.52%) |
Aug 18, 2021 | 3.860 | 4.025 | 3.840 | 3.860 | 812,248 | +0.00(+0.00%) |
Aug 17, 2021 | 4.000 | 4.000 | 3.840 | 3.860 | 1,055,706 | -0.14(-3.50%) |
Aug 16, 2021 | 3.990 | 4.120 | 3.930 | 4.000 | 1,274,847 | +0.09(+2.30%) |
Aug 13, 2021 | 4.000 | 4.030 | 3.840 | 3.910 | 991,730 | -0.09(-2.25%) |
Aug 12, 2021 | 4.160 | 4.160 | 4.000 | 4.000 | 771,197 | -0.17(-4.08%) |
Aug 11, 2021 | 4.100 | 4.185 | 3.990 | 4.170 | 1,028,850 | +0.05(+1.21%) |
Aug 10, 2021 | 4.270 | 4.300 | 4.110 | 4.120 | 1,078,973 | -0.18(-4.19%) |
Aug 09, 2021 | 4.150 | 4.360 | 4.072 | 4.300 | 1,327,701 | +0.14(+3.37%) |
Aug 06, 2021 | 4.530 | 4.740 | 4.095 | 4.160 | 3,350,455 | -1.05(-20.15%) |
Aug 05, 2021 | 5.160 | 5.265 | 4.840 | 5.210 | 1,479,095 | +0.00(+0.00%) |
Aug 04, 2021 | 5.230 | 5.360 | 5.200 | 5.210 | 547,214 | -0.06(-1.14%) |
Aug 03, 2021 | 5.350 | 5.350 | 5.199 | 5.270 | 886,711 | -0.05(-0.94%) |
Aug 02, 2021 | 5.270 | 5.415 | 5.270 | 5.320 | 626,212 | +0.06(+1.14%) |
Jul 30, 2021 | 5.410 | 5.500 | 5.250 | 5.260 | 1,019,269 | -0.21(-3.84%) |
Jul 29, 2021 | 5.450 | 5.525 | 5.430 | 5.470 | 1,098,107 | +0.04(+0.74%) |
Jul 28, 2021 | 5.350 | 5.465 | 5.335 | 5.430 | 448,157 | +0.08(+1.50%) |
Jul 27, 2021 | 5.500 | 5.580 | 5.240 | 5.350 | 689,657 | -0.21(-3.78%) |
Jul 26, 2021 | 5.510 | 5.660 | 5.500 | 5.560 | 1,078,904 | +0.10(+1.83%) |
Jul 23, 2021 | 5.480 | 5.530 | 5.415 | 5.460 | 1,265,029 | +0.00(+0.00%) |
Jul 22, 2021 | 5.580 | 5.600 | 5.390 | 5.460 | 465,061 | -0.14(-2.50%) |
Jul 21, 2021 | 5.450 | 5.660 | 5.420 | 5.600 | 1,467,095 | +0.15(+2.75%) |
Jul 20, 2021 | 5.330 | 5.530 | 5.320 | 5.450 | 712,883 | +0.09(+1.68%) |
Jul 19, 2021 | 5.270 | 5.419 | 5.070 | 5.360 | 810,986 | -0.01(-0.19%) |
Jul 16, 2021 | 5.520 | 5.540 | 5.365 | 5.370 | 596,897 | -0.08(-1.47%) |
Jul 15, 2021 | 5.420 | 5.470 | 5.310 | 5.450 | 652,724 | +0.03(+0.55%) |
Jul 14, 2021 | 5.600 | 5.635 | 5.405 | 5.420 | 600,823 | -0.18(-3.21%) |
Jul 13, 2021 | 5.600 | 5.730 | 5.580 | 5.600 | 408,508 | -0.04(-0.71%) |
Jul 12, 2021 | 5.660 | 5.690 | 5.580 | 5.640 | 472,107 | +0.02(+0.36%) |
Jul 09, 2021 | 5.490 | 5.660 | 5.490 | 5.620 | 521,974 | +0.16(+2.93%) |
Jul 08, 2021 | 5.310 | 5.659 | 5.265 | 5.460 | 1,073,421 | +0.02(+0.37%) |
Jul 07, 2021 | 5.570 | 5.600 | 5.404 | 5.440 | 784,047 | -0.14(-2.51%) |
Jul 06, 2021 | 5.630 | 5.700 | 5.475 | 5.580 | 510,320 | -0.06(-1.06%) |
Jul 02, 2021 | 5.570 | 5.781 | 5.550 | 5.640 | 597,663 | -0.13(-2.25%) |
Jul 01, 2021 | 5.680 | 5.970 | 5.680 | 5.770 | 1,476,737 | +0.12(+2.12%) |
Jun 30, 2021 | 5.670 | 5.700 | 5.540 | 5.650 | 690,933 | -0.01(-0.18%) |
Jun 29, 2021 | 5.700 | 5.750 | 5.600 | 5.660 | 633,622 | -0.05(-0.88%) |
Jun 28, 2021 | 5.740 | 5.810 | 5.660 | 5.710 | 486,655 | +0.01(+0.18%) |
Jun 25, 2021 | 5.820 | 5.860 | 5.690 | 5.700 | 2,650,573 | -0.12(-2.06%) |
Jun 24, 2021 | 5.810 | 5.900 | 5.730 | 5.820 | 591,330 | +0.07(+1.22%) |
Jun 23, 2021 | 5.510 | 5.790 | 5.510 | 5.750 | 981,771 | +0.24(+4.36%) |
Jun 22, 2021 | 5.410 | 5.550 | 5.330 | 5.510 | 1,287,579 | +0.17(+3.18%) |
Jun 21, 2021 | 5.240 | 5.340 | 5.175 | 5.340 | 1,037,516 | +0.14(+2.69%) |
Jun 18, 2021 | 5.210 | 5.300 | 5.170 | 5.200 | 999,054 | -0.06(-1.14%) |
Jun 17, 2021 | 5.230 | 5.340 | 5.220 | 5.260 | 737,163 | -0.01(-0.19%) |
Jun 16, 2021 | 5.190 | 5.360 | 5.160 | 5.270 | 766,657 | +0.06(+1.15%) |
Jun 15, 2021 | 5.260 | 5.315 | 5.180 | 5.210 | 580,176 | -0.08(-1.51%) |
Jun 14, 2021 | 5.270 | 5.390 | 5.225 | 5.290 | 578,647 | -0.01(-0.19%) |
Jun 11, 2021 | 5.260 | 5.400 | 5.230 | 5.300 | 686,107 | -0.01(-0.19%) |
Jun 10, 2021 | 5.420 | 5.480 | 5.310 | 5.310 | 495,632 | -0.10(-1.85%) |
Jun 09, 2021 | 5.360 | 5.520 | 5.325 | 5.410 | 1,747,792 | +0.06(+1.12%) |
Jun 08, 2021 | 5.500 | 5.590 | 5.325 | 5.350 | 1,019,308 | -0.14(-2.55%) |
Jun 07, 2021 | 5.670 | 5.705 | 5.430 | 5.490 | 1,099,116 | -0.16(-2.83%) |
Jun 04, 2021 | 5.720 | 5.780 | 5.620 | 5.650 | 612,160 | -0.09(-1.57%) |
Jun 03, 2021 | 5.740 | 5.890 | 5.660 | 5.740 | 820,876 | -0.06(-1.03%) |
Jun 02, 2021 | 6.020 | 6.220 | 5.710 | 5.800 | 1,631,921 | +0.12(+2.11%) |