Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.224 | 3.314 | 3.161 | 3.274 | 45,024 | +0.06(+1.82%) |
Aug 30, 2021 | 3.242 | 3.274 | 3.161 | 3.216 | 15,840 | -0.06(-1.72%) |
Aug 27, 2021 | 3.056 | 3.314 | 3.039 | 3.272 | 81,221 | +0.18(+5.68%) |
Aug 26, 2021 | 3.064 | 3.145 | 3.007 | 3.096 | 81,467 | -0.02(-0.52%) |
Aug 25, 2021 | 3.096 | 3.129 | 2.996 | 3.112 | 99,471 | +0.02(+0.52%) |
Aug 24, 2021 | 3.032 | 3.185 | 2.919 | 3.096 | 232,407 | +0.02(+0.79%) |
Aug 23, 2021 | 3.501 | 4.058 | 2.918 | 3.072 | 1,727,645 | -0.28(-8.43%) |
Aug 20, 2021 | 3.209 | 3.363 | 3.169 | 3.355 | 2,503,258 | +0.19(+6.14%) |
Aug 19, 2021 | 3.290 | 3.290 | 3.153 | 3.161 | 18,697 | -0.12(-3.69%) |
Aug 18, 2021 | 3.177 | 3.331 | 3.087 | 3.282 | 128,056 | +0.15(+4.64%) |
Aug 17, 2021 | 3.079 | 3.177 | 3.072 | 3.137 | 5,017 | -0.07(-2.27%) |
Aug 16, 2021 | 3.347 | 3.347 | 3.074 | 3.209 | 21,740 | -0.11(-3.17%) |
Aug 13, 2021 | 3.169 | 3.379 | 3.161 | 3.315 | 51,368 | +0.18(+5.67%) |
Aug 12, 2021 | 3.088 | 3.169 | 3.080 | 3.137 | 24,129 | -0.04(-1.27%) |
Aug 11, 2021 | 3.032 | 3.185 | 3.024 | 3.177 | 19,161 | +0.07(+2.41%) |
Aug 10, 2021 | 3.084 | 3.234 | 3.032 | 3.102 | 30,550 | +0.02(+0.72%) |
Aug 09, 2021 | 2.999 | 3.218 | 2.910 | 3.080 | 131,664 | +0.10(+3.25%) |
Aug 06, 2021 | 2.797 | 3.023 | 2.755 | 2.983 | 195,418 | +0.23(+8.53%) |
Aug 05, 2021 | 2.846 | 2.846 | 2.749 | 2.749 | 30,012 | -0.13(-4.49%) |
Aug 04, 2021 | 2.838 | 2.878 | 2.821 | 2.878 | 28,163 | +0.06(+2.30%) |
Aug 03, 2021 | 2.838 | 2.910 | 2.789 | 2.813 | 17,143 | +0.02(+0.58%) |
Aug 02, 2021 | 2.813 | 2.854 | 2.758 | 2.797 | 35,176 | +0.05(+1.76%) |
Jul 30, 2021 | 2.757 | 2.896 | 2.724 | 2.749 | 22,653 | -0.06(-2.30%) |
Jul 29, 2021 | 2.884 | 2.884 | 2.749 | 2.813 | 62,434 | -0.05(-1.69%) |
Jul 28, 2021 | 2.830 | 3.075 | 2.788 | 2.862 | 153,308 | +0.08(+2.91%) |
Jul 27, 2021 | 2.878 | 2.959 | 2.757 | 2.781 | 129,271 | -0.11(-3.91%) |
Jul 26, 2021 | 2.846 | 2.927 | 2.838 | 2.894 | 61,051 | +0.07(+2.58%) |
Jul 23, 2021 | 2.910 | 2.910 | 2.765 | 2.821 | 87,339 | -0.13(-4.38%) |
Jul 22, 2021 | 2.999 | 3.072 | 2.846 | 2.951 | 85,123 | -0.01(-0.27%) |
Jul 21, 2021 | 2.765 | 3.064 | 2.749 | 2.959 | 183,346 | +0.14(+5.02%) |
Jul 20, 2021 | 2.846 | 2.999 | 2.789 | 2.817 | 73,710 | -0.06(-2.11%) |
Jul 19, 2021 | 2.991 | 3.153 | 2.805 | 2.878 | 72,910 | -0.29(-9.07%) |
Jul 16, 2021 | 3.198 | 3.484 | 3.153 | 3.165 | 204,211 | -0.06(-1.88%) |
Jul 15, 2021 | 3.412 | 3.557 | 3.163 | 3.226 | 105,335 | -0.18(-5.33%) |
Jul 14, 2021 | 3.412 | 3.751 | 3.379 | 3.408 | 167,180 | -0.08(-2.20%) |
Jul 13, 2021 | 3.371 | 3.598 | 3.274 | 3.484 | 217,475 | +0.15(+4.61%) |
Jul 12, 2021 | 3.306 | 4.099 | 3.234 | 3.331 | 1,331,069 | -0.03(-0.96%) |
Jul 09, 2021 | 3.193 | 3.711 | 2.991 | 3.363 | 505,253 | +0.25(+8.05%) |
Jul 08, 2021 | 2.943 | 3.169 | 2.910 | 3.112 | 77,297 | +0.18(+6.06%) |
Jul 07, 2021 | 3.339 | 3.484 | 2.884 | 2.935 | 70,767 | -0.38(-11.46%) |
Jul 06, 2021 | 3.096 | 3.864 | 3.096 | 3.315 | 617,866 | +0.22(+7.05%) |
Jul 02, 2021 | 3.129 | 3.177 | 2.993 | 3.096 | 43,664 | -0.06(-1.92%) |
Jul 01, 2021 | 3.080 | 3.204 | 3.080 | 3.157 | 8,458 | -0.04(-1.39%) |
Jun 30, 2021 | 3.315 | 3.315 | 2.910 | 3.201 | 80,080 | -0.06(-1.81%) |
Jun 29, 2021 | 3.193 | 3.347 | 3.096 | 3.260 | 181,538 | +0.10(+3.01%) |
Jun 28, 2021 | 3.290 | 3.290 | 3.113 | 3.165 | 92,320 | -0.10(-3.09%) |
Jun 25, 2021 | 3.153 | 3.315 | 3.072 | 3.266 | 49,111 | +0.07(+2.28%) |
Jun 24, 2021 | 3.024 | 3.218 | 3.016 | 3.193 | 19,378 | +0.16(+5.33%) |
Jun 23, 2021 | 2.830 | 3.104 | 2.830 | 3.032 | 63,490 | +0.23(+8.38%) |
Jun 22, 2021 | 2.781 | 2.896 | 2.781 | 2.797 | 5,195 | -0.02(-0.86%) |
Jun 21, 2021 | 2.838 | 2.838 | 2.749 | 2.821 | 12,085 | -0.02(-0.57%) |
Jun 18, 2021 | 2.910 | 2.918 | 2.749 | 2.838 | 18,065 | -0.10(-3.31%) |
Jun 17, 2021 | 2.886 | 3.072 | 2.886 | 2.935 | 15,945 | +0.02(+0.55%) |
Jun 16, 2021 | 2.951 | 3.015 | 2.886 | 2.918 | 9,320 | -0.03(-1.10%) |
Jun 15, 2021 | 3.266 | 3.348 | 2.951 | 2.951 | 76,935 | -0.35(-10.54%) |
Jun 14, 2021 | 2.878 | 3.370 | 2.830 | 3.298 | 108,446 | +0.41(+14.29%) |
Jun 11, 2021 | 2.918 | 2.983 | 2.886 | 2.886 | 5,516 | -0.05(-1.65%) |
Jun 10, 2021 | 2.991 | 2.991 | 2.910 | 2.935 | 3,322 | -0.02(-0.55%) |
Jun 09, 2021 | 2.983 | 3.142 | 2.951 | 2.951 | 63,835 | +0.02(+0.63%) |
Jun 08, 2021 | 2.821 | 2.947 | 2.821 | 2.932 | 11,742 | +0.10(+3.63%) |
Jun 07, 2021 | 2.846 | 2.902 | 2.757 | 2.830 | 12,863 | -0.01(-0.43%) |
Jun 04, 2021 | 2.830 | 2.910 | 2.830 | 2.842 | 8,078 | +0.04(+1.59%) |
Jun 03, 2021 | 2.830 | 2.910 | 2.749 | 2.797 | 33,969 | -0.03(-1.14%) |
Jun 02, 2021 | 2.821 | 2.905 | 2.716 | 2.830 | 52,765 | +0.01(+0.29%) |