Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.480 | 2.510 | 2.460 | 2.490 | 610,010 | -0.01(-0.40%) |
Aug 30, 2021 | 2.470 | 2.520 | 2.430 | 2.500 | 742,046 | +0.04(+1.63%) |
Aug 27, 2021 | 2.400 | 2.510 | 2.380 | 2.460 | 863,993 | +0.12(+5.13%) |
Aug 26, 2021 | 2.410 | 2.420 | 2.340 | 2.340 | 376,582 | -0.09(-3.70%) |
Aug 25, 2021 | 2.390 | 2.460 | 2.360 | 2.430 | 619,955 | +0.02(+0.83%) |
Aug 24, 2021 | 2.360 | 2.450 | 2.350 | 2.410 | 1,012,275 | +0.04(+1.69%) |
Aug 23, 2021 | 2.380 | 2.420 | 2.350 | 2.370 | 697,544 | +0.04(+1.72%) |
Aug 20, 2021 | 2.280 | 2.360 | 2.280 | 2.330 | 245,222 | +0.01(+0.43%) |
Aug 19, 2021 | 2.410 | 2.420 | 2.280 | 2.320 | 3,604,697 | -0.15(-6.07%) |
Aug 18, 2021 | 2.490 | 2.530 | 2.430 | 2.470 | 407,636 | -0.02(-0.80%) |
Aug 17, 2021 | 2.480 | 2.550 | 2.430 | 2.490 | 375,694 | -0.02(-0.80%) |
Aug 16, 2021 | 2.600 | 2.600 | 2.480 | 2.510 | 444,838 | -0.11(-4.20%) |
Aug 13, 2021 | 2.680 | 2.710 | 2.610 | 2.620 | 344,230 | -0.07(-2.60%) |
Aug 12, 2021 | 2.690 | 2.710 | 2.640 | 2.690 | 553,506 | +0.01(+0.37%) |
Aug 11, 2021 | 2.770 | 2.810 | 2.680 | 2.680 | 546,152 | -0.11(-3.94%) |
Aug 10, 2021 | 2.650 | 2.790 | 2.650 | 2.790 | 843,218 | +0.15(+5.68%) |
Aug 09, 2021 | 2.660 | 2.700 | 2.630 | 2.640 | 1,104,414 | -0.07(-2.58%) |
Aug 06, 2021 | 2.650 | 2.730 | 2.630 | 2.710 | 507,071 | +0.08(+3.04%) |
Aug 05, 2021 | 2.600 | 2.670 | 2.600 | 2.630 | 291,013 | +0.03(+1.15%) |
Aug 04, 2021 | 2.650 | 2.670 | 2.590 | 2.600 | 832,247 | -0.10(-3.70%) |
Aug 03, 2021 | 2.590 | 2.740 | 2.570 | 2.700 | 3,606,317 | +0.08(+3.05%) |
Jul 30, 2021 | 2.620 | 2.620 | 2.620 | 0 | +0.04(+1.55%) | |
Jul 29, 2021 | 2.700 | 2.700 | 2.580 | 2.580 | 896,984 | -0.10(-3.73%) |
Jul 28, 2021 | 2.710 | 2.760 | 2.630 | 2.680 | 690,418 | -0.04(-1.47%) |
Jul 27, 2021 | 2.650 | 2.730 | 2.610 | 2.720 | 1,298,158 | +0.06(+2.26%) |
Jul 26, 2021 | 2.600 | 2.690 | 2.600 | 2.660 | 551,679 | +0.07(+2.70%) |
Jul 23, 2021 | 2.630 | 2.630 | 2.560 | 2.590 | 368,348 | -0.01(-0.38%) |
Jul 22, 2021 | 2.600 | 2.630 | 2.560 | 2.600 | 390,043 | +0.01(+0.39%) |
Jul 21, 2021 | 2.500 | 2.650 | 2.490 | 2.590 | 2,514,961 | +0.15(+6.15%) |
Jul 20, 2021 | 2.370 | 2.490 | 2.330 | 2.440 | 597,331 | +0.07(+2.95%) |
Jul 19, 2021 | 2.470 | 2.470 | 2.330 | 2.370 | 1,017,213 | -0.14(-5.58%) |
Jul 16, 2021 | 2.590 | 2.620 | 2.480 | 2.510 | 604,974 | -0.05(-1.95%) |
Jul 15, 2021 | 2.590 | 2.650 | 2.550 | 2.560 | 341,178 | -0.02(-0.78%) |
Jul 14, 2021 | 2.640 | 2.680 | 2.580 | 2.580 | 675,236 | -0.07(-2.64%) |
Jul 13, 2021 | 2.660 | 2.680 | 2.630 | 2.650 | 382,643 | -0.02(-0.75%) |
Jul 12, 2021 | 2.700 | 2.730 | 2.620 | 2.670 | 485,692 | -0.06(-2.20%) |
Jul 09, 2021 | 2.660 | 2.740 | 2.630 | 2.730 | 2,029,128 | +0.11(+4.20%) |
Jul 08, 2021 | 2.540 | 2.680 | 2.520 | 2.620 | 1,492,736 | +0.03(+1.16%) |
Jul 07, 2021 | 2.630 | 2.660 | 2.560 | 2.590 | 357,182 | -0.06(-2.26%) |
Jul 06, 2021 | 2.680 | 2.680 | 2.600 | 2.650 | 511,171 | -0.04(-1.49%) |
Jul 05, 2021 | 2.630 | 2.710 | 2.600 | 2.690 | 460,751 | +0.05(+1.89%) |
Jul 02, 2021 | 2.700 | 2.710 | 2.640 | 2.640 | 191,369 | -0.03(-1.12%) |
Jun 30, 2021 | 2.670 | 2.670 | 2.670 | 0 | +0.01(+0.38%) | |
Jun 29, 2021 | 2.620 | 2.720 | 2.620 | 2.660 | 457,971 | +0.05(+1.92%) |
Jun 28, 2021 | 2.620 | 2.650 | 2.560 | 2.610 | 451,775 | -0.05(-1.88%) |
Jun 25, 2021 | 2.690 | 2.690 | 2.620 | 2.660 | 422,958 | -0.03(-1.12%) |
Jun 24, 2021 | 2.630 | 2.690 | 2.630 | 2.690 | 346,954 | +0.03(+1.13%) |
Jun 23, 2021 | 2.720 | 2.720 | 2.630 | 2.660 | 343,628 | -0.01(-0.37%) |
Jun 22, 2021 | 2.680 | 2.700 | 2.630 | 2.670 | 378,945 | +0.00(+0.00%) |
Jun 21, 2021 | 2.580 | 2.710 | 2.580 | 2.670 | 458,315 | +0.06(+2.30%) |
Jun 18, 2021 | 2.580 | 2.670 | 2.570 | 2.610 | 414,246 | -0.01(-0.38%) |
Jun 17, 2021 | 2.690 | 2.710 | 2.600 | 2.620 | 579,725 | -0.09(-3.32%) |
Jun 16, 2021 | 2.710 | 2.740 | 2.660 | 2.710 | 1,177,583 | -0.01(-0.37%) |
Jun 15, 2021 | 2.630 | 2.730 | 2.630 | 2.720 | 1,266,641 | +0.11(+4.21%) |
Jun 14, 2021 | 2.690 | 2.710 | 2.610 | 2.610 | 983,373 | -0.06(-2.25%) |
Jun 11, 2021 | 2.670 | 2.690 | 2.640 | 2.670 | 371,750 | +0.03(+1.14%) |
Jun 10, 2021 | 2.710 | 2.740 | 2.630 | 2.640 | 907,100 | -0.06(-2.22%) |
Jun 09, 2021 | 2.620 | 2.700 | 2.560 | 2.700 | 3,704,791 | +0.12(+4.65%) |
Jun 08, 2021 | 2.600 | 2.610 | 2.570 | 2.580 | 563,707 | -0.02(-0.77%) |
Jun 07, 2021 | 2.600 | 2.650 | 2.580 | 2.600 | 1,872,805 | +0.03(+1.17%) |
Jun 04, 2021 | 2.500 | 2.600 | 2.500 | 2.570 | 2,130,569 | +0.09(+3.63%) |
Jun 03, 2021 | 2.420 | 2.500 | 2.400 | 2.480 | 754,514 | +0.06(+2.48%) |
Jun 02, 2021 | 2.440 | 2.490 | 2.410 | 2.420 | 2,691,472 | +0.00(+0.00%) |