Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.990 | 4.120 | 3.910 | 4.000 | 2,070,993 | +0.00(+0.00%) |
Aug 30, 2021 | 3.820 | 4.000 | 3.800 | 4.000 | 1,358,984 | +0.07(+1.78%) |
Aug 27, 2021 | 3.830 | 3.980 | 3.800 | 3.930 | 1,360,427 | +0.12(+3.15%) |
Aug 26, 2021 | 3.800 | 3.920 | 3.740 | 3.810 | 1,567,482 | -0.17(-4.27%) |
Aug 25, 2021 | 3.810 | 3.990 | 3.800 | 3.980 | 1,186,681 | +0.07(+1.79%) |
Aug 24, 2021 | 3.820 | 3.910 | 3.730 | 3.910 | 1,389,304 | +0.03(+0.77%) |
Aug 23, 2021 | 4.100 | 4.110 | 3.790 | 3.880 | 2,577,425 | -0.01(-0.26%) |
Aug 20, 2021 | 3.940 | 4.040 | 3.780 | 3.890 | 2,598,650 | +0.11(+2.91%) |
Aug 19, 2021 | 3.500 | 3.820 | 3.420 | 3.780 | 2,062,322 | +0.24(+6.78%) |
Aug 18, 2021 | 3.380 | 3.720 | 3.370 | 3.540 | 2,032,595 | +0.17(+5.04%) |
Aug 17, 2021 | 3.690 | 3.790 | 3.350 | 3.370 | 1,927,366 | -0.35(-9.41%) |
Aug 16, 2021 | 3.910 | 3.950 | 3.710 | 3.720 | 1,390,495 | -0.11(-2.87%) |
Aug 13, 2021 | 4.090 | 4.100 | 3.790 | 3.830 | 1,781,223 | -0.07(-1.79%) |
Aug 12, 2021 | 3.890 | 3.930 | 3.610 | 3.900 | 2,453,256 | -0.10(-2.50%) |
Aug 11, 2021 | 4.000 | 4.160 | 3.920 | 4.000 | 3,489,481 | +0.12(+3.09%) |
Aug 10, 2021 | 4.100 | 4.130 | 3.720 | 3.880 | 2,450,195 | -0.17(-4.20%) |
Aug 09, 2021 | 4.060 | 4.270 | 4.010 | 4.050 | 4,455,516 | +0.24(+6.30%) |
Aug 06, 2021 | 3.720 | 3.940 | 3.580 | 3.810 | 3,529,583 | +0.16(+4.38%) |
Aug 05, 2021 | 3.380 | 3.820 | 3.300 | 3.650 | 3,423,223 | +0.16(+4.58%) |
Aug 04, 2021 | 3.300 | 3.540 | 3.300 | 3.490 | 2,179,896 | +0.14(+4.18%) |
Aug 03, 2021 | 3.200 | 3.400 | 3.120 | 3.350 | 2,432,969 | +0.10(+3.08%) |
Jul 30, 2021 | 3.250 | 3.250 | 3.250 | 0 | +0.30(+10.17%) | |
Jul 29, 2021 | 3.050 | 3.060 | 2.910 | 2.950 | 1,227,724 | -0.05(-1.67%) |
Jul 28, 2021 | 3.100 | 3.100 | 3.000 | 3.000 | 1,496,235 | +0.05(+1.69%) |
Jul 27, 2021 | 3.080 | 3.140 | 2.850 | 2.950 | 2,457,553 | -0.25(-7.81%) |
Jul 26, 2021 | 3.080 | 3.295 | 3.030 | 3.200 | 4,912,993 | +0.46(+16.79%) |
Jul 23, 2021 | 2.890 | 2.890 | 2.710 | 2.740 | 1,106,158 | -0.09(-3.18%) |
Jul 22, 2021 | 2.870 | 2.920 | 2.805 | 2.830 | 1,207,779 | -0.02(-0.70%) |
Jul 21, 2021 | 2.860 | 3.090 | 2.820 | 2.850 | 3,336,611 | +0.06(+2.15%) |
Jul 20, 2021 | 2.500 | 2.790 | 2.380 | 2.790 | 2,451,378 | +0.25(+9.84%) |
Jul 19, 2021 | 2.610 | 2.610 | 2.490 | 2.540 | 1,990,432 | -0.18(-6.62%) |
Jul 16, 2021 | 2.830 | 2.840 | 2.700 | 2.720 | 1,021,529 | -0.07(-2.51%) |
Jul 15, 2021 | 2.900 | 2.970 | 2.710 | 2.790 | 1,630,121 | -0.11(-3.79%) |
Jul 14, 2021 | 3.030 | 3.030 | 2.900 | 2.900 | 1,314,619 | -0.07(-2.36%) |
Jul 13, 2021 | 3.070 | 3.120 | 2.920 | 2.970 | 1,890,140 | -0.15(-4.81%) |
Jul 12, 2021 | 3.290 | 3.330 | 3.100 | 3.120 | 1,699,731 | +0.01(+0.32%) |
Jul 09, 2021 | 3.200 | 3.270 | 3.080 | 3.110 | 1,065,112 | +0.01(+0.32%) |
Jul 08, 2021 | 3.120 | 3.155 | 2.930 | 3.100 | 2,305,039 | -0.26(-7.74%) |
Jul 07, 2021 | 3.620 | 3.690 | 3.300 | 3.360 | 1,944,791 | -0.22(-6.15%) |
Jul 06, 2021 | 3.820 | 3.820 | 3.580 | 3.580 | 1,639,189 | -0.09(-2.45%) |
Jul 05, 2021 | 3.840 | 3.850 | 3.590 | 3.670 | 1,491,777 | -0.09(-2.39%) |
Jul 02, 2021 | 3.800 | 3.900 | 3.560 | 3.760 | 2,671,511 | +0.22(+6.21%) |
Jun 30, 2021 | 3.540 | 3.540 | 3.540 | 0 | +0.14(+4.12%) | |
Jun 29, 2021 | 3.090 | 3.420 | 3.070 | 3.400 | 6,324,505 | +0.50(+17.24%) |
Jun 28, 2021 | 2.900 | 2.900 | 2.830 | 2.900 | 1,736,739 | +0.09(+3.20%) |
Jun 25, 2021 | 2.860 | 2.860 | 2.760 | 2.810 | 1,535,126 | -0.10(-3.44%) |
Jun 24, 2021 | 2.880 | 2.930 | 2.870 | 2.910 | 886,818 | +0.03(+1.04%) |
Jun 23, 2021 | 2.980 | 2.980 | 2.850 | 2.880 | 1,572,817 | +0.06(+2.13%) |
Jun 22, 2021 | 2.780 | 2.860 | 2.540 | 2.820 | 5,245,225 | -0.12(-4.08%) |
Jun 21, 2021 | 2.910 | 2.970 | 2.870 | 2.940 | 1,656,131 | -0.11(-3.61%) |
Jun 18, 2021 | 3.050 | 3.160 | 2.950 | 3.050 | 2,793,583 | -0.12(-3.79%) |
Jun 17, 2021 | 3.170 | 3.270 | 3.150 | 3.170 | 2,696,698 | +0.19(+6.38%) |
Jun 16, 2021 | 3.110 | 3.150 | 2.980 | 2.980 | 1,527,874 | -0.18(-5.70%) |
Jun 15, 2021 | 3.200 | 3.240 | 3.060 | 3.160 | 1,585,928 | -0.03(-0.94%) |
Jun 14, 2021 | 3.020 | 3.200 | 2.970 | 3.190 | 3,142,735 | +0.29(+10.00%) |
Jun 11, 2021 | 2.970 | 2.970 | 2.890 | 2.900 | 840,445 | -0.05(-1.69%) |
Jun 10, 2021 | 3.080 | 3.080 | 2.930 | 2.950 | 1,458,783 | -0.04(-1.34%) |
Jun 09, 2021 | 2.990 | 3.080 | 2.870 | 2.990 | 2,210,270 | +0.12(+4.18%) |
Jun 08, 2021 | 2.830 | 2.940 | 2.610 | 2.870 | 3,839,074 | -0.03(-1.03%) |
Jun 07, 2021 | 3.050 | 3.060 | 2.900 | 2.900 | 1,316,341 | -0.09(-3.01%) |
Jun 04, 2021 | 3.000 | 3.040 | 2.970 | 2.990 | 1,042,651 | -0.07(-2.29%) |
Jun 03, 2021 | 313.00 | 3.140 | 3.020 | 3.060 | 148,488,400 | -0.04(-1.29%) |
Jun 02, 2021 | 3.100 | 3.140 | 3.050 | 3.100 | 2,158,878 | +0.10(+3.33%) |