Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.168 | 3.276 | 3.121 | 3.237 | 252,639 | +0.08(+2.70%) |
Aug 30, 2021 | 3.114 | 3.168 | 3.044 | 3.152 | 177,690 | +0.12(+3.82%) |
Aug 27, 2021 | 2.936 | 3.121 | 2.928 | 3.036 | 248,121 | +0.11(+3.69%) |
Aug 26, 2021 | 2.959 | 3.013 | 2.913 | 2.928 | 149,960 | -0.01(-0.26%) |
Aug 25, 2021 | 2.928 | 3.000 | 2.905 | 2.936 | 153,192 | -0.03(-1.04%) |
Aug 24, 2021 | 2.859 | 3.059 | 2.859 | 2.967 | 292,800 | +0.11(+3.78%) |
Aug 23, 2021 | 2.789 | 2.874 | 2.789 | 2.859 | 143,482 | +0.08(+2.78%) |
Aug 20, 2021 | 2.766 | 2.851 | 2.743 | 2.781 | 124,572 | +0.01(+0.28%) |
Aug 19, 2021 | 2.789 | 2.851 | 2.696 | 2.774 | 247,328 | -0.04(-1.37%) |
Aug 18, 2021 | 2.797 | 2.897 | 2.766 | 2.812 | 251,397 | +0.07(+2.54%) |
Aug 17, 2021 | 2.804 | 3.067 | 2.743 | 2.743 | 1,218,488 | -0.03(-1.11%) |
Aug 16, 2021 | 2.781 | 2.849 | 2.712 | 2.774 | 201,787 | -0.02(-0.83%) |
Aug 13, 2021 | 2.851 | 2.919 | 2.766 | 2.797 | 156,625 | -0.05(-1.90%) |
Aug 12, 2021 | 2.920 | 3.027 | 2.835 | 2.851 | 121,881 | -0.05(-1.86%) |
Aug 11, 2021 | 3.237 | 3.236 | 2.820 | 2.905 | 403,662 | -0.23(-7.39%) |
Aug 10, 2021 | 3.175 | 3.222 | 3.059 | 3.137 | 188,032 | -0.02(-0.73%) |
Aug 09, 2021 | 3.268 | 3.322 | 3.144 | 3.160 | 331,833 | -0.10(-3.08%) |
Aug 06, 2021 | 3.284 | 3.322 | 3.206 | 3.260 | 305,238 | -0.03(-0.94%) |
Aug 05, 2021 | 3.260 | 3.322 | 3.214 | 3.291 | 75,209 | +0.03(+0.95%) |
Aug 04, 2021 | 3.284 | 3.322 | 3.214 | 3.260 | 96,643 | +0.00(+0.00%) |
Aug 03, 2021 | 3.268 | 3.330 | 3.183 | 3.260 | 469,556 | +0.05(+1.44%) |
Aug 02, 2021 | 3.260 | 3.368 | 3.191 | 3.214 | 232,282 | +0.00(+0.00%) |
Jul 30, 2021 | 3.098 | 3.229 | 3.098 | 3.214 | 185,577 | +0.08(+2.46%) |
Jul 29, 2021 | 3.090 | 3.229 | 3.090 | 3.137 | 275,924 | +0.03(+0.99%) |
Jul 28, 2021 | 3.168 | 3.276 | 3.098 | 3.106 | 317,887 | -0.06(-1.95%) |
Jul 27, 2021 | 3.183 | 3.229 | 3.114 | 3.168 | 390,786 | -0.07(-2.15%) |
Jul 26, 2021 | 3.361 | 3.399 | 3.193 | 3.237 | 148,388 | -0.07(-2.10%) |
Jul 23, 2021 | 3.361 | 3.477 | 3.307 | 3.307 | 363,062 | -0.11(-3.17%) |
Jul 22, 2021 | 3.585 | 3.585 | 3.330 | 3.415 | 492,310 | +0.07(+2.08%) |
Jul 21, 2021 | 3.423 | 3.616 | 3.276 | 3.345 | 501,489 | -0.02(-0.46%) |
Jul 20, 2021 | 3.368 | 3.423 | 3.253 | 3.361 | 91,566 | +0.05(+1.64%) |
Jul 19, 2021 | 3.284 | 3.345 | 3.245 | 3.307 | 77,919 | -0.02(-0.70%) |
Jul 16, 2021 | 3.399 | 3.430 | 3.260 | 3.330 | 68,763 | -0.05(-1.60%) |
Jul 15, 2021 | 3.453 | 3.472 | 3.291 | 3.384 | 88,251 | -0.02(-0.68%) |
Jul 14, 2021 | 3.500 | 3.732 | 3.361 | 3.407 | 173,692 | -0.04(-1.12%) |
Jul 13, 2021 | 3.608 | 3.685 | 3.376 | 3.446 | 378,874 | -0.15(-4.09%) |
Jul 12, 2021 | 4.164 | 4.164 | 3.492 | 3.593 | 954,342 | -0.37(-9.36%) |
Jul 09, 2021 | 3.569 | 4.350 | 3.554 | 3.963 | 1,908,980 | +0.49(+14.00%) |
Jul 08, 2021 | 3.013 | 3.477 | 3.013 | 3.477 | 491,029 | +0.44(+14.50%) |
Jul 07, 2021 | 3.121 | 3.152 | 3.036 | 3.036 | 33,201 | -0.13(-4.15%) |
Jul 06, 2021 | 3.229 | 3.237 | 3.121 | 3.168 | 34,326 | -0.05(-1.68%) |
Jul 02, 2021 | 3.175 | 3.330 | 3.106 | 3.222 | 120,101 | +0.07(+2.21%) |
Jul 01, 2021 | 3.013 | 3.152 | 3.013 | 3.152 | 72,260 | +0.12(+3.82%) |
Jun 30, 2021 | 3.106 | 3.106 | 2.974 | 3.036 | 128,827 | -0.07(-2.24%) |
Jun 29, 2021 | 3.229 | 3.229 | 3.074 | 3.106 | 95,213 | -0.08(-2.66%) |
Jun 28, 2021 | 3.253 | 3.253 | 3.129 | 3.191 | 62,919 | -0.05(-1.67%) |
Jun 25, 2021 | 3.175 | 3.245 | 3.129 | 3.245 | 108,031 | +0.08(+2.44%) |
Jun 24, 2021 | 3.114 | 3.222 | 3.114 | 3.168 | 73,365 | +0.03(+0.99%) |
Jun 23, 2021 | 3.121 | 3.384 | 3.052 | 3.137 | 135,231 | +0.04(+1.25%) |
Jun 22, 2021 | 3.106 | 3.129 | 3.075 | 3.098 | 60,824 | +0.03(+1.01%) |
Jun 21, 2021 | 3.129 | 3.129 | 3.005 | 3.067 | 77,196 | -0.03(-1.00%) |
Jun 18, 2021 | 3.021 | 3.183 | 2.936 | 3.098 | 218,122 | +0.02(+0.75%) |
Jun 17, 2021 | 3.137 | 3.708 | 2.905 | 3.075 | 2,731,704 | -0.05(-1.73%) |
Jun 16, 2021 | 3.129 | 3.276 | 3.106 | 3.129 | 227,240 | -0.03(-0.98%) |
Jun 15, 2021 | 3.021 | 3.160 | 2.936 | 3.160 | 90,292 | +0.18(+5.96%) |
Jun 14, 2021 | 3.090 | 3.099 | 2.959 | 2.982 | 126,711 | -0.09(-3.02%) |
Jun 11, 2021 | 3.345 | 3.415 | 3.044 | 3.075 | 148,209 | -0.25(-7.66%) |
Jun 10, 2021 | 3.531 | 3.647 | 3.152 | 3.330 | 717,779 | -0.07(-2.05%) |
Jun 09, 2021 | 3.368 | 3.824 | 3.361 | 3.399 | 567,228 | +0.04(+1.15%) |
Jun 08, 2021 | 3.276 | 3.554 | 3.189 | 3.361 | 974,635 | +0.10(+3.08%) |
Jun 07, 2021 | 3.345 | 3.392 | 3.206 | 3.260 | 172,901 | -0.06(-1.86%) |
Jun 04, 2021 | 3.237 | 3.361 | 3.102 | 3.322 | 357,393 | +0.01(+0.28%) |
Jun 03, 2021 | 3.230 | 3.471 | 3.139 | 3.313 | 357,553 | -0.01(-0.23%) |
Jun 02, 2021 | 3.366 | 3.366 | 2.996 | 3.320 | 449,352 | +0.08(+2.33%) |