Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.000 | 3.030 | 2.980 | 3.020 | 865,800 | +0.06(+2.03%) |
Aug 30, 2021 | 2.910 | 3.020 | 2.900 | 2.960 | 1,573,789 | +0.11(+3.86%) |
Aug 27, 2021 | 2.830 | 2.880 | 2.830 | 2.850 | 1,380,916 | +0.03(+1.06%) |
Aug 26, 2021 | 2.840 | 2.850 | 2.750 | 2.820 | 1,388,259 | +0.04(+1.44%) |
Aug 25, 2021 | 2.840 | 2.840 | 2.745 | 2.780 | 1,851,740 | +0.04(+1.46%) |
Aug 24, 2021 | 2.750 | 2.750 | 2.660 | 2.740 | 701,710 | +0.07(+2.62%) |
Aug 23, 2021 | 2.710 | 2.810 | 2.660 | 2.670 | 792,152 | +0.07(+2.69%) |
Aug 20, 2021 | 2.540 | 2.750 | 2.500 | 2.600 | 1,652,177 | +0.05(+1.96%) |
Aug 19, 2021 | 2.620 | 2.670 | 2.540 | 2.550 | 516,747 | -0.09(-3.41%) |
Aug 18, 2021 | 2.700 | 2.700 | 2.630 | 2.640 | 625,690 | -0.01(-0.38%) |
Aug 17, 2021 | 2.640 | 2.690 | 2.620 | 2.650 | 722,408 | +0.01(+0.38%) |
Aug 16, 2021 | 2.780 | 2.780 | 2.620 | 2.640 | 926,694 | -0.06(-2.22%) |
Aug 13, 2021 | 2.800 | 2.810 | 2.690 | 2.700 | 633,350 | -0.02(-0.74%) |
Aug 12, 2021 | 2.720 | 2.820 | 2.690 | 2.720 | 736,144 | -0.01(-0.37%) |
Aug 11, 2021 | 2.940 | 2.950 | 2.690 | 2.730 | 930,941 | -0.16(-5.54%) |
Aug 10, 2021 | 3.150 | 3.145 | 2.865 | 2.890 | 1,606,669 | -0.09(-3.02%) |
Aug 09, 2021 | 3.050 | 3.160 | 2.940 | 2.980 | 2,760,577 | +0.18(+6.43%) |
Aug 06, 2021 | 2.640 | 2.860 | 2.610 | 2.800 | 1,653,828 | +0.27(+10.67%) |
Aug 05, 2021 | 2.550 | 2.590 | 2.530 | 2.530 | 500,451 | +0.03(+1.20%) |
Aug 04, 2021 | 2.450 | 2.600 | 2.450 | 2.500 | 639,193 | +0.07(+2.88%) |
Aug 03, 2021 | 2.480 | 2.480 | 2.380 | 2.430 | 424,384 | +0.03(+1.25%) |
Aug 02, 2021 | 2.370 | 2.400 | 2.350 | 2.400 | 192,418 | +0.03(+1.27%) |
Jul 30, 2021 | 2.390 | 2.430 | 2.360 | 2.370 | 175,092 | -0.02(-0.84%) |
Jul 29, 2021 | 2.380 | 2.600 | 2.380 | 2.390 | 300,276 | +0.00(+0.00%) |
Jul 28, 2021 | 2.400 | 2.460 | 2.390 | 2.390 | 415,271 | -0.01(-0.42%) |
Jul 27, 2021 | 2.420 | 2.430 | 2.350 | 2.400 | 281,618 | -0.03(-1.23%) |
Jul 26, 2021 | 2.400 | 2.505 | 2.370 | 2.430 | 457,185 | +0.02(+0.83%) |
Jul 23, 2021 | 2.400 | 2.435 | 2.360 | 2.410 | 354,784 | +0.01(+0.42%) |
Jul 22, 2021 | 2.420 | 2.465 | 2.380 | 2.400 | 266,659 | -0.03(-1.23%) |
Jul 21, 2021 | 2.350 | 2.490 | 2.350 | 2.430 | 226,634 | +0.08(+3.40%) |
Jul 20, 2021 | 2.310 | 2.430 | 2.300 | 2.350 | 430,878 | +0.03(+1.29%) |
Jul 19, 2021 | 2.220 | 2.340 | 2.210 | 2.320 | 322,558 | +0.07(+3.11%) |
Jul 16, 2021 | 2.260 | 2.370 | 2.240 | 2.250 | 277,710 | -0.01(-0.44%) |
Jul 15, 2021 | 2.350 | 2.364 | 2.215 | 2.260 | 528,502 | -0.09(-3.83%) |
Jul 14, 2021 | 2.370 | 2.370 | 2.327 | 2.350 | 262,261 | -0.02(-0.84%) |
Jul 13, 2021 | 2.390 | 2.390 | 2.350 | 2.370 | 209,156 | -0.02(-0.84%) |
Jul 12, 2021 | 2.370 | 2.420 | 2.355 | 2.390 | 174,124 | +0.01(+0.42%) |
Jul 09, 2021 | 2.430 | 2.440 | 2.360 | 2.380 | 261,768 | -0.02(-0.83%) |
Jul 08, 2021 | 2.450 | 2.480 | 2.370 | 2.400 | 350,922 | -0.10(-4.00%) |
Jul 07, 2021 | 2.570 | 2.610 | 2.490 | 2.500 | 415,756 | -0.10(-3.85%) |
Jul 06, 2021 | 2.600 | 2.650 | 2.540 | 2.600 | 1,386,531 | +0.00(+0.00%) |
Jul 02, 2021 | 2.580 | 2.640 | 2.531 | 2.600 | 657,500 | +0.02(+0.78%) |
Jul 01, 2021 | 2.490 | 2.600 | 2.460 | 2.580 | 887,825 | +0.08(+3.20%) |
Jun 30, 2021 | 2.450 | 2.615 | 2.420 | 2.500 | 556,684 | +0.02(+0.81%) |
Jun 29, 2021 | 2.410 | 2.480 | 2.380 | 2.480 | 814,840 | +0.07(+2.90%) |
Jun 28, 2021 | 2.410 | 2.450 | 2.350 | 2.410 | 425,779 | +0.07(+2.99%) |
Jun 25, 2021 | 2.350 | 2.360 | 2.320 | 2.340 | 423,129 | +0.00(+0.00%) |
Jun 24, 2021 | 2.370 | 2.410 | 2.300 | 2.340 | 401,085 | +0.01(+0.43%) |
Jun 23, 2021 | 2.290 | 2.330 | 2.290 | 2.330 | 356,637 | +0.04(+1.75%) |
Jun 22, 2021 | 2.325 | 2.325 | 2.250 | 2.290 | 342,315 | +0.02(+0.88%) |
Jun 21, 2021 | 2.320 | 2.340 | 2.270 | 2.270 | 410,328 | -0.04(-1.73%) |
Jun 18, 2021 | 2.420 | 2.430 | 2.300 | 2.310 | 915,291 | -0.09(-3.75%) |
Jun 17, 2021 | 2.400 | 2.460 | 2.390 | 2.400 | 213,911 | +0.01(+0.42%) |
Jun 16, 2021 | 2.440 | 2.470 | 2.390 | 2.390 | 587,162 | -0.06(-2.45%) |
Jun 15, 2021 | 2.500 | 2.500 | 2.410 | 2.450 | 396,383 | -0.05(-2.00%) |
Jun 14, 2021 | 2.510 | 2.540 | 2.465 | 2.500 | 390,536 | -0.02(-0.79%) |
Jun 11, 2021 | 2.490 | 2.540 | 2.470 | 2.520 | 310,619 | -0.01(-0.40%) |
Jun 10, 2021 | 2.550 | 2.600 | 2.425 | 2.530 | 735,141 | -0.01(-0.39%) |
Jun 09, 2021 | 2.430 | 2.550 | 2.420 | 2.540 | 848,911 | +0.13(+5.39%) |
Jun 08, 2021 | 2.480 | 2.513 | 2.380 | 2.410 | 717,380 | -0.03(-1.23%) |
Jun 07, 2021 | 2.340 | 2.460 | 2.300 | 2.440 | 648,289 | +0.13(+5.63%) |
Jun 04, 2021 | 2.330 | 2.370 | 2.300 | 2.310 | 696,107 | -0.03(-1.28%) |
Jun 03, 2021 | 2.400 | 2.420 | 2.325 | 2.340 | 842,516 | -0.04(-1.68%) |
Jun 02, 2021 | 2.500 | 2.530 | 2.310 | 2.380 | 1,669,559 | -0.12(-4.80%) |