Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.910 | 3.010 | 2.880 | 2.990 | 868,401 | +0.09(+3.10%) |
Aug 30, 2021 | 2.980 | 3.070 | 2.845 | 2.900 | 1,297,108 | -0.06(-2.03%) |
Aug 27, 2021 | 2.980 | 3.040 | 2.880 | 2.960 | 1,704,858 | -0.02(-0.67%) |
Aug 26, 2021 | 2.790 | 3.050 | 2.780 | 2.980 | 1,532,427 | +0.22(+7.97%) |
Aug 25, 2021 | 2.840 | 2.930 | 2.700 | 2.760 | 1,553,552 | -0.10(-3.50%) |
Aug 24, 2021 | 2.700 | 2.930 | 2.700 | 2.860 | 1,443,083 | +0.17(+6.32%) |
Aug 23, 2021 | 2.600 | 2.700 | 2.555 | 2.690 | 980,124 | +0.15(+5.91%) |
Aug 20, 2021 | 2.320 | 2.640 | 2.320 | 2.540 | 1,241,673 | +0.19(+8.09%) |
Aug 19, 2021 | 2.420 | 2.470 | 2.340 | 2.350 | 872,863 | -0.11(-4.47%) |
Aug 18, 2021 | 2.500 | 2.510 | 2.450 | 2.460 | 500,510 | -0.05(-1.99%) |
Aug 17, 2021 | 2.500 | 2.510 | 2.430 | 2.510 | 468,536 | +0.01(+0.40%) |
Aug 16, 2021 | 2.640 | 2.650 | 2.495 | 2.500 | 640,348 | -0.13(-4.94%) |
Aug 13, 2021 | 2.730 | 2.810 | 2.610 | 2.630 | 734,293 | +0.03(+1.15%) |
Aug 12, 2021 | 2.530 | 2.640 | 2.520 | 2.600 | 695,564 | +0.08(+3.17%) |
Aug 11, 2021 | 2.730 | 2.740 | 2.510 | 2.520 | 1,392,262 | -0.17(-6.32%) |
Aug 10, 2021 | 2.780 | 2.810 | 2.680 | 2.690 | 634,045 | -0.09(-3.24%) |
Aug 09, 2021 | 2.870 | 2.900 | 2.770 | 2.780 | 600,903 | -0.07(-2.46%) |
Aug 06, 2021 | 2.650 | 2.850 | 2.650 | 2.850 | 1,443,024 | +0.24(+9.20%) |
Aug 05, 2021 | 2.580 | 2.735 | 2.580 | 2.610 | 1,134,164 | +0.01(+0.38%) |
Aug 04, 2021 | 2.720 | 2.750 | 2.590 | 2.600 | 815,616 | -0.03(-1.14%) |
Aug 03, 2021 | 2.710 | 2.790 | 2.630 | 2.630 | 1,260,461 | -0.03(-1.13%) |
Aug 02, 2021 | 2.690 | 2.720 | 2.630 | 2.660 | 1,289,502 | -0.03(-1.12%) |
Jul 30, 2021 | 2.600 | 2.780 | 2.600 | 2.690 | 856,138 | +0.08(+3.07%) |
Jul 29, 2021 | 2.740 | 2.740 | 2.610 | 2.610 | 695,595 | -0.09(-3.33%) |
Jul 28, 2021 | 2.610 | 2.755 | 2.590 | 2.700 | 583,735 | +0.05(+1.89%) |
Jul 27, 2021 | 2.750 | 2.750 | 2.550 | 2.650 | 2,651,082 | -0.07(-2.57%) |
Jul 26, 2021 | 2.780 | 2.870 | 2.710 | 2.720 | 824,862 | -0.04(-1.45%) |
Jul 23, 2021 | 2.865 | 2.865 | 2.710 | 2.760 | 744,015 | -0.07(-2.47%) |
Jul 22, 2021 | 2.930 | 2.980 | 2.820 | 2.830 | 626,230 | -0.09(-3.08%) |
Jul 21, 2021 | 2.870 | 2.990 | 2.861 | 2.920 | 799,592 | +0.07(+2.46%) |
Jul 20, 2021 | 2.930 | 2.930 | 2.812 | 2.850 | 673,149 | -0.04(-1.38%) |
Jul 19, 2021 | 2.800 | 2.930 | 2.750 | 2.890 | 978,467 | +0.03(+1.05%) |
Jul 16, 2021 | 2.900 | 2.940 | 2.790 | 2.860 | 930,934 | +0.00(+0.00%) |
Jul 15, 2021 | 2.990 | 3.000 | 2.770 | 2.860 | 3,054,516 | -0.12(-4.03%) |
Jul 14, 2021 | 3.030 | 3.125 | 2.950 | 2.980 | 2,330,667 | -0.05(-1.65%) |
Jul 13, 2021 | 3.170 | 3.230 | 2.990 | 3.030 | 2,201,407 | -0.14(-4.42%) |
Jul 12, 2021 | 3.250 | 3.270 | 3.160 | 3.170 | 844,700 | -0.06(-1.86%) |
Jul 09, 2021 | 3.260 | 3.280 | 3.170 | 3.230 | 1,459,972 | +0.00(+0.00%) |
Jul 08, 2021 | 3.280 | 3.280 | 3.210 | 3.230 | 1,299,091 | -0.09(-2.71%) |
Jul 07, 2021 | 3.280 | 3.365 | 3.223 | 3.320 | 1,016,726 | +0.06(+1.84%) |
Jul 06, 2021 | 3.330 | 3.350 | 3.250 | 3.260 | 816,628 | -0.08(-2.40%) |
Jul 02, 2021 | 3.390 | 3.400 | 3.278 | 3.340 | 798,790 | -0.07(-2.05%) |
Jul 01, 2021 | 3.320 | 3.430 | 3.240 | 3.410 | 1,919,323 | +0.09(+2.71%) |
Jun 30, 2021 | 3.350 | 3.420 | 3.290 | 3.320 | 992,027 | -0.04(-1.19%) |
Jun 29, 2021 | 3.400 | 3.430 | 3.321 | 3.360 | 1,116,587 | -0.03(-0.88%) |
Jun 28, 2021 | 3.400 | 3.450 | 3.320 | 3.390 | 1,257,524 | -0.01(-0.29%) |
Jun 25, 2021 | 3.480 | 3.490 | 3.340 | 3.400 | 1,079,396 | -0.01(-0.29%) |
Jun 24, 2021 | 3.370 | 3.460 | 3.370 | 3.410 | 724,516 | +0.07(+2.10%) |
Jun 23, 2021 | 3.350 | 3.370 | 3.285 | 3.340 | 1,040,634 | +0.03(+0.91%) |
Jun 22, 2021 | 3.330 | 3.340 | 3.220 | 3.310 | 1,296,721 | -0.02(-0.60%) |
Jun 21, 2021 | 3.420 | 3.450 | 3.288 | 3.330 | 1,021,449 | -0.07(-2.06%) |
Jun 18, 2021 | 3.460 | 3.525 | 3.380 | 3.400 | 1,172,180 | -0.07(-2.02%) |
Jun 17, 2021 | 3.430 | 3.560 | 3.360 | 3.470 | 1,229,183 | +0.09(+2.66%) |
Jun 16, 2021 | 3.520 | 3.590 | 3.330 | 3.380 | 3,665,894 | -0.12(-3.43%) |
Jun 15, 2021 | 3.730 | 3.800 | 3.500 | 3.500 | 3,259,221 | -0.22(-5.91%) |
Jun 14, 2021 | 4.000 | 4.000 | 3.710 | 3.720 | 3,557,969 | -0.04(-1.06%) |
Jun 11, 2021 | 4.220 | 4.230 | 3.610 | 3.760 | 12,941,226 | -1.77(-32.01%) |
Jun 10, 2021 | 5.460 | 5.690 | 5.350 | 5.530 | 1,548,080 | +0.18(+3.36%) |
Jun 09, 2021 | 5.590 | 5.590 | 5.320 | 5.350 | 594,574 | -0.15(-2.73%) |
Jun 08, 2021 | 5.570 | 5.783 | 5.400 | 5.500 | 969,272 | +0.05(+0.92%) |
Jun 07, 2021 | 5.410 | 5.583 | 5.350 | 5.450 | 814,723 | +0.14(+2.64%) |
Jun 04, 2021 | 5.480 | 5.500 | 5.300 | 5.310 | 494,930 | -0.12(-2.21%) |
Jun 03, 2021 | 5.460 | 5.530 | 5.340 | 5.430 | 329,616 | -0.09(-1.63%) |
Jun 02, 2021 | 5.450 | 5.625 | 5.310 | 5.520 | 700,327 | +0.07(+1.28%) |