Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.490 | 4.850 | 4.490 | 4.720 | 1,645,262 | +0.20(+4.42%) |
Aug 30, 2021 | 5.010 | 5.010 | 4.475 | 4.520 | 6,305,505 | -0.09(-1.95%) |
Aug 27, 2021 | 3.970 | 4.710 | 3.930 | 4.610 | 2,305,260 | +0.66(+16.71%) |
Aug 26, 2021 | 3.960 | 4.130 | 3.910 | 3.950 | 516,625 | +0.00(+0.00%) |
Aug 25, 2021 | 4.000 | 4.115 | 3.860 | 3.950 | 800,456 | -0.01(-0.25%) |
Aug 24, 2021 | 3.850 | 4.020 | 3.760 | 3.960 | 1,186,649 | +0.08(+2.06%) |
Aug 23, 2021 | 3.580 | 3.950 | 3.520 | 3.880 | 1,771,536 | +0.41(+11.82%) |
Aug 20, 2021 | 3.400 | 3.485 | 3.380 | 3.470 | 591,277 | +0.05(+1.46%) |
Aug 19, 2021 | 3.360 | 3.490 | 3.310 | 3.420 | 1,009,199 | +0.02(+0.59%) |
Aug 18, 2021 | 3.390 | 3.530 | 3.380 | 3.400 | 371,128 | -0.08(-2.30%) |
Aug 17, 2021 | 3.550 | 3.580 | 3.390 | 3.480 | 558,741 | -0.13(-3.60%) |
Aug 16, 2021 | 3.600 | 3.680 | 3.550 | 3.610 | 1,044,712 | -0.02(-0.55%) |
Aug 13, 2021 | 3.790 | 3.800 | 3.580 | 3.630 | 505,001 | -0.17(-4.47%) |
Aug 12, 2021 | 3.670 | 3.890 | 3.665 | 3.800 | 1,151,917 | +0.12(+3.26%) |
Aug 11, 2021 | 3.580 | 3.700 | 3.515 | 3.680 | 710,685 | +0.12(+3.37%) |
Aug 10, 2021 | 3.690 | 3.700 | 3.535 | 3.560 | 879,422 | -0.17(-4.56%) |
Aug 09, 2021 | 3.520 | 3.965 | 3.520 | 3.730 | 992,217 | +0.17(+4.78%) |
Aug 06, 2021 | 3.600 | 3.600 | 3.470 | 3.560 | 445,673 | -0.03(-0.84%) |
Aug 05, 2021 | 3.470 | 3.610 | 3.450 | 3.590 | 737,849 | +0.18(+5.28%) |
Aug 04, 2021 | 3.560 | 3.690 | 3.385 | 3.410 | 807,871 | -0.20(-5.54%) |
Aug 03, 2021 | 3.630 | 3.630 | 3.465 | 3.610 | 941,545 | -0.04(-1.10%) |
Aug 02, 2021 | 3.540 | 3.760 | 3.470 | 3.650 | 712,090 | +0.11(+3.11%) |
Jul 30, 2021 | 3.650 | 3.880 | 3.460 | 3.540 | 917,151 | -0.04(-1.12%) |
Jul 29, 2021 | 3.600 | 3.670 | 3.520 | 3.580 | 583,699 | +0.03(+0.85%) |
Jul 28, 2021 | 3.360 | 3.560 | 3.310 | 3.550 | 457,045 | +0.17(+5.03%) |
Jul 27, 2021 | 3.360 | 3.450 | 3.260 | 3.380 | 580,082 | -0.01(-0.29%) |
Jul 26, 2021 | 3.400 | 3.490 | 3.350 | 3.390 | 442,155 | -0.01(-0.29%) |
Jul 23, 2021 | 3.540 | 3.550 | 3.380 | 3.400 | 556,698 | -0.15(-4.23%) |
Jul 22, 2021 | 3.710 | 3.760 | 3.550 | 3.550 | 389,116 | -0.18(-4.83%) |
Jul 21, 2021 | 3.580 | 3.755 | 3.550 | 3.730 | 537,021 | +0.21(+5.97%) |
Jul 20, 2021 | 3.670 | 3.741 | 3.520 | 3.520 | 1,136,973 | -0.17(-4.61%) |
Jul 19, 2021 | 3.650 | 3.730 | 3.590 | 3.690 | 567,310 | -0.02(-0.54%) |
Jul 16, 2021 | 3.680 | 3.780 | 3.680 | 3.710 | 603,559 | +0.02(+0.54%) |
Jul 15, 2021 | 3.670 | 3.790 | 3.490 | 3.690 | 906,498 | -0.01(-0.27%) |
Jul 14, 2021 | 3.880 | 3.900 | 3.640 | 3.700 | 710,755 | -0.18(-4.64%) |
Jul 13, 2021 | 3.880 | 3.990 | 3.810 | 3.880 | 757,684 | -0.06(-1.52%) |
Jul 12, 2021 | 4.110 | 4.120 | 3.890 | 3.940 | 538,952 | -0.14(-3.43%) |
Jul 09, 2021 | 3.980 | 4.125 | 3.950 | 4.080 | 411,487 | +0.10(+2.51%) |
Jul 08, 2021 | 3.770 | 4.015 | 3.680 | 3.980 | 611,054 | +0.09(+2.31%) |
Jul 07, 2021 | 4.000 | 4.050 | 3.795 | 3.890 | 857,268 | -0.12(-2.99%) |
Jul 06, 2021 | 4.090 | 4.100 | 3.910 | 4.010 | 919,659 | -0.11(-2.67%) |
Jul 02, 2021 | 4.310 | 4.370 | 4.110 | 4.120 | 820,066 | -0.24(-5.50%) |
Jul 01, 2021 | 4.570 | 4.590 | 4.260 | 4.360 | 1,162,794 | -0.23(-5.01%) |
Jun 30, 2021 | 4.940 | 5.093 | 4.560 | 4.590 | 1,515,140 | -0.41(-8.20%) |
Jun 29, 2021 | 5.520 | 5.545 | 4.890 | 5.000 | 1,294,658 | -0.52(-9.42%) |
Jun 28, 2021 | 5.660 | 5.809 | 5.420 | 5.520 | 1,893,537 | -0.20(-3.50%) |
Jun 25, 2021 | 4.840 | 6.060 | 4.735 | 5.720 | 10,251,798 | +0.90(+18.67%) |
Jun 24, 2021 | 4.780 | 4.940 | 4.780 | 4.820 | 496,550 | +0.06(+1.26%) |
Jun 23, 2021 | 4.650 | 4.790 | 4.645 | 4.760 | 539,020 | +0.08(+1.71%) |
Jun 22, 2021 | 4.710 | 4.710 | 4.537 | 4.680 | 392,888 | -0.04(-0.85%) |
Jun 21, 2021 | 4.680 | 4.730 | 4.580 | 4.720 | 419,657 | +0.08(+1.72%) |
Jun 18, 2021 | 4.660 | 4.730 | 4.540 | 4.640 | 480,817 | -0.10(-2.11%) |
Jun 17, 2021 | 4.800 | 4.870 | 4.675 | 4.740 | 475,065 | -0.05(-1.04%) |
Jun 16, 2021 | 4.780 | 4.830 | 4.630 | 4.790 | 531,579 | +0.05(+1.05%) |
Jun 15, 2021 | 4.880 | 4.880 | 4.610 | 4.740 | 733,478 | -0.05(-1.04%) |
Jun 14, 2021 | 4.890 | 4.945 | 4.730 | 4.790 | 475,374 | -0.08(-1.64%) |
Jun 11, 2021 | 4.820 | 4.920 | 4.720 | 4.870 | 403,992 | +0.03(+0.62%) |
Jun 10, 2021 | 5.050 | 5.110 | 4.800 | 4.840 | 611,396 | -0.10(-2.02%) |
Jun 09, 2021 | 4.850 | 5.110 | 4.820 | 4.940 | 770,932 | +0.11(+2.28%) |
Jun 08, 2021 | 4.890 | 4.980 | 4.690 | 4.830 | 967,108 | +0.02(+0.42%) |
Jun 07, 2021 | 4.440 | 4.900 | 4.420 | 4.810 | 834,280 | +0.37(+8.33%) |
Jun 04, 2021 | 4.460 | 4.491 | 4.348 | 4.440 | 391,290 | +0.00(+0.00%) |
Jun 03, 2021 | 4.540 | 4.620 | 4.400 | 4.440 | 799,730 | -0.15(-3.27%) |
Jun 02, 2021 | 4.460 | 4.610 | 4.450 | 4.590 | 514,481 | +0.12(+2.68%) |