Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.450 | 3.680 | 3.420 | 3.610 | 175,371 | +0.18(+5.25%) |
Aug 30, 2021 | 3.420 | 3.500 | 3.330 | 3.430 | 52,770 | +0.08(+2.39%) |
Aug 27, 2021 | 3.580 | 3.583 | 3.345 | 3.350 | 57,855 | -0.22(-6.16%) |
Aug 26, 2021 | 3.590 | 3.640 | 3.551 | 3.570 | 18,220 | -0.07(-1.92%) |
Aug 25, 2021 | 3.600 | 3.650 | 3.540 | 3.640 | 20,729 | +0.09(+2.54%) |
Aug 24, 2021 | 3.570 | 3.600 | 3.520 | 3.550 | 27,665 | +0.02(+0.57%) |
Aug 23, 2021 | 3.470 | 3.550 | 3.450 | 3.530 | 44,762 | +0.16(+4.75%) |
Aug 20, 2021 | 3.500 | 3.502 | 3.300 | 3.370 | 51,372 | -0.09(-2.60%) |
Aug 19, 2021 | 3.590 | 3.600 | 3.400 | 3.460 | 28,316 | -0.14(-3.89%) |
Aug 18, 2021 | 3.710 | 3.740 | 3.600 | 3.600 | 23,553 | -0.08(-2.17%) |
Aug 17, 2021 | 3.810 | 3.815 | 3.670 | 3.680 | 47,417 | -0.13(-3.41%) |
Aug 16, 2021 | 3.910 | 3.940 | 3.810 | 3.810 | 77,695 | -0.18(-4.51%) |
Aug 13, 2021 | 3.950 | 4.000 | 3.933 | 3.990 | 23,761 | +0.02(+0.38%) |
Aug 12, 2021 | 4.100 | 4.100 | 3.850 | 3.975 | 65,316 | -0.19(-4.45%) |
Aug 11, 2021 | 4.050 | 4.230 | 4.030 | 4.160 | 127,827 | +0.13(+3.23%) |
Aug 10, 2021 | 4.010 | 4.350 | 3.950 | 4.030 | 210,867 | +0.01(+0.25%) |
Aug 09, 2021 | 4.000 | 4.090 | 3.920 | 4.020 | 72,021 | +0.08(+2.03%) |
Aug 06, 2021 | 4.040 | 4.060 | 3.930 | 3.940 | 37,474 | -0.04(-1.01%) |
Aug 05, 2021 | 3.910 | 4.120 | 3.880 | 3.980 | 328,756 | +0.00(+0.00%) |
Aug 04, 2021 | 4.020 | 4.020 | 3.930 | 3.980 | 18,229 | -0.05(-1.24%) |
Aug 03, 2021 | 3.920 | 4.110 | 3.920 | 4.030 | 43,944 | +0.08(+2.03%) |
Aug 02, 2021 | 3.920 | 4.050 | 3.920 | 3.950 | 58,861 | +0.07(+1.80%) |
Jul 30, 2021 | 3.820 | 3.989 | 3.800 | 3.880 | 61,806 | -0.03(-0.77%) |
Jul 29, 2021 | 3.850 | 3.980 | 3.800 | 3.910 | 36,453 | +0.14(+3.71%) |
Jul 28, 2021 | 3.780 | 3.830 | 3.716 | 3.770 | 36,731 | +0.00(+0.00%) |
Jul 27, 2021 | 3.860 | 3.910 | 3.750 | 3.770 | 36,376 | -0.13(-3.33%) |
Jul 26, 2021 | 3.830 | 3.900 | 3.830 | 3.900 | 55,237 | +0.07(+1.83%) |
Jul 23, 2021 | 4.080 | 4.100 | 3.800 | 3.830 | 149,277 | -0.34(-8.15%) |
Jul 22, 2021 | 4.260 | 4.320 | 4.120 | 4.170 | 68,890 | -0.23(-5.23%) |
Jul 21, 2021 | 4.180 | 4.440 | 4.155 | 4.400 | 189,278 | +0.26(+6.28%) |
Jul 20, 2021 | 4.040 | 4.180 | 4.040 | 4.140 | 107,164 | +0.13(+3.24%) |
Jul 19, 2021 | 4.150 | 4.150 | 3.960 | 4.010 | 144,439 | -0.21(-4.98%) |
Jul 16, 2021 | 4.130 | 4.396 | 4.100 | 4.220 | 129,357 | +0.09(+2.18%) |
Jul 15, 2021 | 4.140 | 4.230 | 4.130 | 4.130 | 76,860 | -0.03(-0.72%) |
Jul 14, 2021 | 4.200 | 4.270 | 4.100 | 4.160 | 56,019 | -0.03(-0.72%) |
Jul 13, 2021 | 4.290 | 4.500 | 4.180 | 4.190 | 112,233 | -0.20(-4.56%) |
Jul 12, 2021 | 4.230 | 4.520 | 4.180 | 4.390 | 418,522 | +0.16(+3.78%) |
Jul 09, 2021 | 4.120 | 4.460 | 4.120 | 4.230 | 299,419 | +0.14(+3.42%) |
Jul 08, 2021 | 4.080 | 4.140 | 4.040 | 4.090 | 72,998 | -0.07(-1.68%) |
Jul 07, 2021 | 4.210 | 4.210 | 4.120 | 4.160 | 72,882 | -0.09(-2.12%) |
Jul 06, 2021 | 4.060 | 4.260 | 4.050 | 4.250 | 93,479 | +0.03(+0.71%) |
Jul 02, 2021 | 4.200 | 4.230 | 4.120 | 4.220 | 111,222 | +0.02(+0.48%) |
Jul 01, 2021 | 4.180 | 4.230 | 4.107 | 4.200 | 56,947 | -0.01(-0.24%) |
Jun 30, 2021 | 4.090 | 4.240 | 4.029 | 4.210 | 204,521 | +0.12(+2.93%) |
Jun 29, 2021 | 4.090 | 4.110 | 4.000 | 4.090 | 166,752 | +0.00(+0.00%) |
Jun 28, 2021 | 3.920 | 4.160 | 3.905 | 4.090 | 235,136 | +0.13(+3.28%) |
Jun 25, 2021 | 3.920 | 4.040 | 3.910 | 3.960 | 231,551 | +0.04(+1.02%) |
Jun 24, 2021 | 4.000 | 4.130 | 3.900 | 3.920 | 208,577 | -0.10(-2.49%) |
Jun 23, 2021 | 3.830 | 4.100 | 3.803 | 4.020 | 328,866 | +0.17(+4.42%) |
Jun 22, 2021 | 3.880 | 3.945 | 3.730 | 3.850 | 475,225 | -0.02(-0.52%) |
Jun 21, 2021 | 4.360 | 4.360 | 3.870 | 3.870 | 1,901,132 | -0.71(-15.50%) |
Jun 18, 2021 | 5.280 | 5.600 | 4.450 | 4.580 | 42,852,176 | +0.25(+5.77%) |
Jun 17, 2021 | 4.280 | 4.430 | 4.260 | 4.330 | 39,300 | +0.03(+0.70%) |
Jun 16, 2021 | 4.350 | 4.400 | 4.210 | 4.300 | 57,889 | -0.05(-1.15%) |
Jun 15, 2021 | 4.360 | 4.440 | 4.300 | 4.350 | 57,477 | +0.00(+0.00%) |
Jun 14, 2021 | 4.420 | 4.450 | 4.304 | 4.350 | 48,373 | -0.10(-2.25%) |
Jun 11, 2021 | 4.450 | 4.520 | 4.430 | 4.450 | 24,563 | -0.01(-0.22%) |
Jun 10, 2021 | 4.420 | 4.550 | 4.420 | 4.460 | 88,531 | +0.03(+0.68%) |
Jun 09, 2021 | 4.410 | 4.500 | 4.400 | 4.430 | 41,823 | -0.02(-0.45%) |
Jun 08, 2021 | 4.520 | 4.680 | 4.370 | 4.450 | 191,852 | +0.00(+0.00%) |
Jun 07, 2021 | 4.360 | 4.520 | 4.350 | 4.450 | 123,106 | +0.07(+1.60%) |
Jun 04, 2021 | 4.400 | 4.500 | 4.310 | 4.380 | 85,651 | +0.06(+1.39%) |
Jun 03, 2021 | 4.200 | 4.440 | 4.200 | 4.320 | 123,677 | +0.02(+0.47%) |
Jun 02, 2021 | 4.350 | 4.480 | 4.260 | 4.300 | 161,222 | +0.02(+0.47%) |