Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.400 | 3.480 | 3.360 | 3.430 | 1,047,061 | +0.05(+1.48%) |
Aug 30, 2021 | 3.380 | 3.530 | 3.300 | 3.380 | 1,875,044 | +0.05(+1.50%) |
Aug 27, 2021 | 3.280 | 3.380 | 3.230 | 3.330 | 1,045,986 | +0.08(+2.46%) |
Aug 26, 2021 | 3.280 | 3.355 | 3.250 | 3.250 | 1,148,990 | -0.01(-0.31%) |
Aug 25, 2021 | 3.220 | 3.350 | 3.195 | 3.260 | 1,192,433 | +0.01(+0.31%) |
Aug 24, 2021 | 3.130 | 3.280 | 3.080 | 3.250 | 1,338,492 | +0.14(+4.50%) |
Aug 23, 2021 | 3.010 | 3.170 | 2.980 | 3.110 | 1,094,086 | +0.19(+6.51%) |
Aug 20, 2021 | 2.850 | 2.970 | 2.820 | 2.920 | 1,235,024 | +0.05(+1.74%) |
Aug 19, 2021 | 2.940 | 2.990 | 2.860 | 2.870 | 855,416 | -0.13(-4.33%) |
Aug 18, 2021 | 3.320 | 3.350 | 2.970 | 3.000 | 2,300,794 | -0.32(-9.64%) |
Aug 17, 2021 | 2.800 | 3.350 | 2.780 | 3.320 | 4,628,186 | +0.46(+16.08%) |
Aug 16, 2021 | 3.070 | 3.080 | 2.840 | 2.860 | 861,966 | -0.21(-6.84%) |
Aug 13, 2021 | 3.100 | 3.130 | 3.030 | 3.070 | 814,684 | +0.03(+0.99%) |
Aug 12, 2021 | 3.200 | 3.290 | 3.030 | 3.040 | 2,114,970 | -0.15(-4.70%) |
Aug 11, 2021 | 3.220 | 3.270 | 3.100 | 3.190 | 1,438,017 | +0.05(+1.59%) |
Aug 10, 2021 | 3.150 | 3.260 | 3.115 | 3.140 | 1,877,706 | +0.05(+1.62%) |
Aug 09, 2021 | 3.070 | 3.230 | 3.040 | 3.090 | 1,764,932 | +0.08(+2.66%) |
Aug 06, 2021 | 2.930 | 3.060 | 2.848 | 3.010 | 899,892 | -0.03(-0.99%) |
Aug 05, 2021 | 2.790 | 3.120 | 2.770 | 3.040 | 2,617,106 | +0.28(+10.14%) |
Aug 04, 2021 | 2.760 | 2.850 | 2.730 | 2.760 | 899,310 | +0.01(+0.36%) |
Aug 03, 2021 | 2.750 | 2.760 | 2.670 | 2.750 | 591,938 | +0.04(+1.48%) |
Aug 02, 2021 | 2.680 | 2.740 | 2.670 | 2.710 | 684,550 | +0.02(+0.74%) |
Jul 30, 2021 | 2.740 | 2.860 | 2.680 | 2.690 | 2,209,075 | -0.07(-2.54%) |
Jul 29, 2021 | 2.820 | 2.890 | 2.720 | 2.760 | 2,449,674 | -0.04(-1.43%) |
Jul 28, 2021 | 2.720 | 2.800 | 2.690 | 2.800 | 1,053,593 | +0.10(+3.70%) |
Jul 27, 2021 | 2.720 | 2.730 | 2.620 | 2.700 | 678,204 | -0.01(-0.37%) |
Jul 26, 2021 | 2.790 | 2.800 | 2.690 | 2.710 | 643,349 | -0.05(-1.81%) |
Jul 23, 2021 | 2.830 | 2.830 | 2.720 | 2.760 | 757,257 | -0.05(-1.78%) |
Jul 22, 2021 | 2.990 | 2.990 | 2.780 | 2.810 | 879,532 | -0.13(-4.42%) |
Jul 21, 2021 | 2.760 | 2.995 | 2.744 | 2.940 | 1,727,790 | +0.22(+8.09%) |
Jul 20, 2021 | 2.740 | 2.745 | 2.610 | 2.720 | 1,044,051 | +0.01(+0.37%) |
Jul 19, 2021 | 2.590 | 2.710 | 2.570 | 2.710 | 1,140,487 | +0.05(+1.88%) |
Jul 16, 2021 | 2.660 | 2.680 | 2.585 | 2.660 | 953,049 | +0.01(+0.38%) |
Jul 15, 2021 | 2.690 | 2.720 | 2.535 | 2.650 | 900,170 | +0.00(+0.00%) |
Jul 14, 2021 | 2.810 | 2.810 | 2.640 | 2.650 | 1,542,737 | -0.19(-6.69%) |
Jul 13, 2021 | 2.800 | 2.850 | 2.760 | 2.840 | 2,147,509 | -0.04(-1.39%) |
Jul 12, 2021 | 2.920 | 2.940 | 2.820 | 2.880 | 864,969 | -0.04(-1.37%) |
Jul 09, 2021 | 2.940 | 2.940 | 2.870 | 2.920 | 518,104 | +0.01(+0.34%) |
Jul 08, 2021 | 2.810 | 2.930 | 2.790 | 2.910 | 709,055 | -0.02(-0.68%) |
Jul 07, 2021 | 2.940 | 2.970 | 2.815 | 2.930 | 1,399,998 | +0.00(+0.00%) |
Jul 06, 2021 | 2.980 | 2.980 | 2.830 | 2.930 | 1,744,344 | -0.02(-0.68%) |
Jul 02, 2021 | 3.111 | 3.111 | 2.920 | 2.950 | 1,768,983 | -0.18(-5.75%) |
Jul 01, 2021 | 3.080 | 3.160 | 2.992 | 3.130 | 1,277,457 | +0.10(+3.30%) |
Jun 30, 2021 | 3.140 | 3.160 | 3.000 | 3.030 | 2,155,478 | -0.12(-3.81%) |
Jun 29, 2021 | 3.340 | 3.360 | 3.100 | 3.150 | 3,192,250 | -0.22(-6.53%) |
Jun 28, 2021 | 3.810 | 3.820 | 3.330 | 3.370 | 7,569,053 | +0.00(+0.00%) |
Jun 25, 2021 | 3.370 | 3.450 | 3.310 | 3.370 | 10,786,115 | +0.08(+2.43%) |
Jun 24, 2021 | 3.240 | 3.560 | 3.240 | 3.290 | 3,063,665 | +0.10(+3.13%) |
Jun 23, 2021 | 3.120 | 3.240 | 3.095 | 3.190 | 1,035,120 | +0.09(+2.90%) |
Jun 22, 2021 | 3.170 | 3.175 | 3.040 | 3.100 | 1,434,279 | -0.05(-1.59%) |
Jun 21, 2021 | 3.260 | 3.280 | 3.130 | 3.150 | 1,073,046 | -0.10(-3.08%) |
Jun 18, 2021 | 3.230 | 3.290 | 3.155 | 3.250 | 1,307,740 | -0.01(-0.31%) |
Jun 17, 2021 | 3.180 | 3.345 | 3.180 | 3.260 | 1,030,799 | +0.04(+1.24%) |
Jun 16, 2021 | 3.160 | 3.220 | 3.080 | 3.220 | 1,607,103 | +0.04(+1.26%) |
Jun 15, 2021 | 3.380 | 3.400 | 3.165 | 3.180 | 1,047,510 | -0.22(-6.47%) |
Jun 14, 2021 | 3.300 | 3.432 | 3.300 | 3.400 | 1,095,561 | +0.12(+3.66%) |
Jun 11, 2021 | 3.310 | 3.330 | 3.210 | 3.280 | 1,334,822 | -0.04(-1.20%) |
Jun 10, 2021 | 3.390 | 3.420 | 3.220 | 3.320 | 1,217,730 | -0.06(-1.78%) |
Jun 09, 2021 | 3.440 | 3.490 | 3.360 | 3.380 | 1,322,468 | -0.06(-1.74%) |
Jun 08, 2021 | 3.370 | 3.470 | 3.200 | 3.440 | 2,529,843 | +0.17(+5.20%) |
Jun 07, 2021 | 2.980 | 3.440 | 2.975 | 3.270 | 3,904,965 | +0.33(+11.22%) |
Jun 04, 2021 | 2.950 | 3.030 | 2.900 | 2.940 | 915,237 | -0.01(-0.34%) |
Jun 03, 2021 | 2.970 | 2.970 | 2.830 | 2.950 | 1,482,456 | -0.05(-1.67%) |
Jun 02, 2021 | 2.900 | 3.040 | 2.895 | 3.000 | 1,636,284 | +0.14(+4.90%) |