Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.970 | 4.150 | 3.970 | 4.090 | 24,775 | +0.19(+4.87%) |
Aug 30, 2021 | 3.658 | 4.010 | 3.658 | 3.900 | 68,087 | -0.14(-3.47%) |
Aug 27, 2021 | 3.540 | 4.140 | 3.540 | 4.040 | 83,385 | +0.56(+16.09%) |
Aug 26, 2021 | 3.400 | 3.780 | 3.400 | 3.480 | 33,776 | +0.11(+3.23%) |
Aug 25, 2021 | 3.105 | 3.560 | 3.090 | 3.371 | 71,372 | +0.29(+9.40%) |
Aug 24, 2021 | 3.080 | 3.104 | 2.960 | 3.081 | 8,275 | -0.01(-0.28%) |
Aug 23, 2021 | 3.020 | 3.136 | 2.840 | 3.090 | 12,477 | +0.03(+0.98%) |
Aug 20, 2021 | 3.130 | 3.290 | 3.000 | 3.060 | 82,931 | -0.12(-3.77%) |
Aug 19, 2021 | 2.950 | 3.330 | 2.940 | 3.180 | 157,012 | +0.22(+7.43%) |
Aug 18, 2021 | 2.990 | 3.210 | 2.900 | 2.960 | 16,143 | -0.08(-2.63%) |
Aug 17, 2021 | 2.930 | 3.280 | 2.872 | 3.040 | 142,519 | +0.03(+1.00%) |
Aug 16, 2021 | 3.840 | 3.846 | 2.830 | 3.010 | 241,886 | -0.90(-23.02%) |
Aug 13, 2021 | 4.310 | 4.330 | 3.680 | 3.910 | 216,416 | -0.43(-9.91%) |
Aug 12, 2021 | 4.290 | 4.500 | 4.290 | 4.340 | 9,675 | +0.00(+0.00%) |
Aug 11, 2021 | 4.330 | 4.340 | 4.330 | 4.340 | 1,914 | +0.01(+0.23%) |
Aug 10, 2021 | 4.340 | 4.500 | 4.230 | 4.330 | 7,559 | -0.04(-0.92%) |
Aug 09, 2021 | 4.380 | 4.430 | 4.340 | 4.370 | 3,060 | -0.05(-1.13%) |
Aug 06, 2021 | 4.430 | 4.600 | 4.190 | 4.420 | 19,479 | -0.01(-0.23%) |
Aug 05, 2021 | 4.390 | 4.580 | 4.345 | 4.430 | 23,446 | -0.01(-0.23%) |
Aug 04, 2021 | 4.230 | 4.640 | 4.230 | 4.440 | 10,979 | +0.11(+2.56%) |
Aug 03, 2021 | 4.430 | 4.500 | 4.280 | 4.329 | 27,447 | -0.10(-2.28%) |
Aug 02, 2021 | 4.610 | 4.610 | 4.430 | 4.430 | 14,785 | -0.23(-4.94%) |
Jul 30, 2021 | 4.880 | 4.962 | 4.440 | 4.660 | 44,876 | +0.05(+1.08%) |
Jul 29, 2021 | 4.650 | 4.940 | 4.330 | 4.610 | 102,555 | +0.01(+0.22%) |
Jul 28, 2021 | 4.484 | 4.656 | 4.120 | 4.600 | 99,136 | +0.30(+6.98%) |
Jul 27, 2021 | 4.450 | 4.480 | 4.200 | 4.300 | 35,084 | -0.25(-5.49%) |
Jul 26, 2021 | 4.730 | 4.730 | 4.320 | 4.550 | 29,845 | -0.24(-5.01%) |
Jul 23, 2021 | 4.670 | 4.920 | 4.600 | 4.790 | 88,371 | +0.15(+3.23%) |
Jul 22, 2021 | 4.960 | 5.040 | 4.460 | 4.640 | 118,293 | -0.41(-8.12%) |
Jul 21, 2021 | 4.790 | 5.130 | 4.700 | 5.050 | 121,991 | +0.39(+8.37%) |
Jul 20, 2021 | 4.770 | 4.930 | 4.450 | 4.660 | 136,861 | -0.10(-2.10%) |
Jul 19, 2021 | 4.770 | 5.170 | 4.760 | 4.760 | 100,849 | -0.26(-5.18%) |
Jul 16, 2021 | 4.970 | 5.380 | 4.800 | 5.020 | 553,331 | -0.48(-8.73%) |
Jul 15, 2021 | 6.020 | 6.700 | 4.850 | 5.500 | 13,000,801 | +0.58(+11.79%) |
Jul 14, 2021 | 4.770 | 5.000 | 4.680 | 4.920 | 449,095 | +0.24(+5.02%) |
Jul 13, 2021 | 4.540 | 4.830 | 4.360 | 4.685 | 49,816 | +0.02(+0.54%) |
Jul 12, 2021 | 4.560 | 4.660 | 4.500 | 4.660 | 1,914 | -0.04(-0.85%) |
Jul 09, 2021 | 4.510 | 4.715 | 4.460 | 4.700 | 14,405 | +0.00(+0.00%) |
Jul 08, 2021 | 4.590 | 4.700 | 4.510 | 4.700 | 27,443 | -0.05(-1.05%) |
Jul 07, 2021 | 4.650 | 4.870 | 4.623 | 4.750 | 17,526 | +0.06(+1.28%) |
Jul 06, 2021 | 4.800 | 4.878 | 4.600 | 4.690 | 7,681 | -0.18(-3.70%) |
Jul 02, 2021 | 4.710 | 4.890 | 4.630 | 4.870 | 3,320 | +0.02(+0.41%) |
Jul 01, 2021 | 4.790 | 4.850 | 4.700 | 4.850 | 2,367 | +0.00(+0.00%) |
Jun 30, 2021 | 4.720 | 4.990 | 4.620 | 4.850 | 47,262 | +0.08(+1.68%) |
Jun 29, 2021 | 4.515 | 4.890 | 4.515 | 4.770 | 47,194 | -0.03(-0.63%) |
Jun 28, 2021 | 4.830 | 4.905 | 4.620 | 4.800 | 65,837 | -0.08(-1.72%) |
Jun 25, 2021 | 4.900 | 5.000 | 4.760 | 4.884 | 49,469 | -0.07(-1.33%) |
Jun 24, 2021 | 4.960 | 5.050 | 4.900 | 4.950 | 5,805 | -0.10(-1.98%) |
Jun 23, 2021 | 4.910 | 5.050 | 4.770 | 5.050 | 48,925 | +0.19(+3.91%) |
Jun 22, 2021 | 4.660 | 4.950 | 4.470 | 4.860 | 22,910 | +0.13(+2.75%) |
Jun 21, 2021 | 4.810 | 4.910 | 4.550 | 4.730 | 29,907 | -0.07(-1.46%) |
Jun 18, 2021 | 4.900 | 5.060 | 4.740 | 4.800 | 22,307 | -0.10(-2.04%) |
Jun 17, 2021 | 4.750 | 4.940 | 4.700 | 4.900 | 34,365 | +0.30(+6.52%) |
Jun 16, 2021 | 4.430 | 4.800 | 4.420 | 4.600 | 25,373 | -0.02(-0.43%) |
Jun 15, 2021 | 4.780 | 4.852 | 4.440 | 4.620 | 24,865 | -0.12(-2.53%) |
Jun 14, 2021 | 4.930 | 4.934 | 4.661 | 4.740 | 193,981 | -0.20(-4.05%) |
Jun 11, 2021 | 4.890 | 5.150 | 4.840 | 4.940 | 98,683 | -0.02(-0.40%) |
Jun 10, 2021 | 4.900 | 4.960 | 4.740 | 4.960 | 21,688 | -0.02(-0.40%) |
Jun 09, 2021 | 4.871 | 5.180 | 4.747 | 4.980 | 30,357 | +0.04(+0.81%) |
Jun 08, 2021 | 4.950 | 4.990 | 4.690 | 4.940 | 40,627 | -0.06(-1.20%) |
Jun 07, 2021 | 5.010 | 5.010 | 4.760 | 5.000 | 5,836 | -0.01(-0.20%) |
Jun 04, 2021 | 4.730 | 5.030 | 4.700 | 5.010 | 32,009 | +0.03(+0.60%) |
Jun 03, 2021 | 4.920 | 4.980 | 4.665 | 4.980 | 42,758 | +0.10(+2.05%) |
Jun 02, 2021 | 5.000 | 5.020 | 4.760 | 4.880 | 38,329 | -0.14(-2.79%) |