Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.930 | 4.100 | 3.925 | 4.070 | 243,954 | +0.10(+2.52%) |
Aug 30, 2021 | 4.060 | 4.080 | 3.970 | 3.970 | 241,613 | -0.10(-2.46%) |
Aug 27, 2021 | 3.910 | 4.120 | 3.870 | 4.070 | 391,268 | +0.16(+4.09%) |
Aug 26, 2021 | 3.970 | 4.010 | 3.885 | 3.910 | 271,335 | -0.06(-1.51%) |
Aug 25, 2021 | 3.850 | 4.030 | 3.850 | 3.970 | 332,608 | +0.09(+2.32%) |
Aug 24, 2021 | 4.080 | 4.080 | 3.880 | 3.880 | 442,795 | -0.19(-4.67%) |
Aug 23, 2021 | 3.870 | 4.080 | 3.820 | 4.070 | 655,803 | +0.21(+5.44%) |
Aug 20, 2021 | 3.530 | 3.940 | 3.530 | 3.860 | 603,790 | +0.31(+8.73%) |
Aug 19, 2021 | 3.500 | 3.595 | 3.500 | 3.550 | 701,846 | +0.02(+0.57%) |
Aug 18, 2021 | 3.530 | 3.670 | 3.530 | 3.530 | 465,960 | -0.02(-0.56%) |
Aug 17, 2021 | 3.630 | 3.680 | 3.470 | 3.550 | 946,644 | -0.05(-1.39%) |
Aug 16, 2021 | 3.640 | 3.700 | 3.570 | 3.600 | 833,740 | -0.05(-1.37%) |
Aug 13, 2021 | 3.870 | 3.892 | 3.640 | 3.650 | 770,286 | -0.23(-5.93%) |
Aug 12, 2021 | 3.910 | 3.970 | 3.710 | 3.880 | 979,905 | -0.09(-2.27%) |
Aug 11, 2021 | 4.010 | 4.010 | 3.910 | 3.970 | 480,199 | -0.06(-1.49%) |
Aug 10, 2021 | 3.980 | 4.050 | 3.940 | 4.030 | 390,954 | +0.05(+1.26%) |
Aug 09, 2021 | 3.930 | 4.040 | 3.890 | 3.980 | 424,027 | +0.01(+0.25%) |
Aug 06, 2021 | 4.160 | 4.161 | 3.930 | 3.970 | 558,330 | -0.20(-4.80%) |
Aug 05, 2021 | 4.070 | 4.170 | 4.050 | 4.170 | 268,711 | +0.08(+1.96%) |
Aug 04, 2021 | 3.820 | 4.120 | 3.800 | 4.090 | 628,246 | +0.22(+5.68%) |
Aug 03, 2021 | 4.090 | 4.090 | 3.820 | 3.870 | 638,016 | -0.19(-4.68%) |
Aug 02, 2021 | 4.100 | 4.190 | 4.060 | 4.060 | 353,087 | -0.04(-0.98%) |
Jul 30, 2021 | 4.130 | 4.160 | 4.070 | 4.100 | 342,959 | -0.04(-0.97%) |
Jul 29, 2021 | 4.210 | 4.230 | 4.120 | 4.140 | 245,657 | -0.01(-0.24%) |
Jul 28, 2021 | 4.090 | 4.175 | 4.070 | 4.150 | 259,753 | +0.10(+2.47%) |
Jul 27, 2021 | 4.080 | 4.120 | 4.020 | 4.050 | 400,372 | -0.07(-1.70%) |
Jul 26, 2021 | 4.220 | 4.230 | 4.090 | 4.120 | 280,573 | -0.07(-1.67%) |
Jul 23, 2021 | 4.150 | 4.210 | 4.130 | 4.190 | 221,481 | +0.03(+0.72%) |
Jul 22, 2021 | 4.120 | 4.205 | 4.120 | 4.160 | 259,264 | +0.02(+0.48%) |
Jul 21, 2021 | 4.200 | 4.240 | 4.100 | 4.140 | 497,583 | -0.04(-0.96%) |
Jul 20, 2021 | 3.940 | 4.230 | 3.910 | 4.180 | 1,155,113 | +0.27(+6.91%) |
Jul 19, 2021 | 3.910 | 4.010 | 3.820 | 3.910 | 568,749 | -0.12(-2.98%) |
Jul 16, 2021 | 4.140 | 4.140 | 4.030 | 4.030 | 402,279 | -0.06(-1.47%) |
Jul 15, 2021 | 4.150 | 4.156 | 4.060 | 4.090 | 383,227 | -0.09(-2.15%) |
Jul 14, 2021 | 4.310 | 4.400 | 4.160 | 4.180 | 402,039 | -0.09(-2.11%) |
Jul 13, 2021 | 4.380 | 4.385 | 4.270 | 4.270 | 397,578 | -0.10(-2.29%) |
Jul 12, 2021 | 4.480 | 4.530 | 4.330 | 4.370 | 633,933 | -0.15(-3.32%) |
Jul 09, 2021 | 4.590 | 4.590 | 4.470 | 4.520 | 175,943 | -0.04(-0.88%) |
Jul 08, 2021 | 4.240 | 4.579 | 4.205 | 4.560 | 608,297 | +0.05(+1.11%) |
Jul 07, 2021 | 4.400 | 4.540 | 4.360 | 4.510 | 551,457 | +0.11(+2.50%) |
Jul 06, 2021 | 4.420 | 4.500 | 4.330 | 4.400 | 361,876 | -0.01(-0.23%) |
Jul 02, 2021 | 4.530 | 4.550 | 4.395 | 4.410 | 295,079 | -0.14(-3.08%) |
Jul 01, 2021 | 4.560 | 4.650 | 4.500 | 4.550 | 393,002 | +0.03(+0.66%) |
Jun 30, 2021 | 4.610 | 4.640 | 4.520 | 4.520 | 194,427 | -0.10(-2.16%) |
Jun 29, 2021 | 4.660 | 4.720 | 4.610 | 4.620 | 232,909 | +0.01(+0.22%) |
Jun 28, 2021 | 4.630 | 4.700 | 4.495 | 4.610 | 519,311 | -0.02(-0.43%) |
Jun 25, 2021 | 4.660 | 4.720 | 4.600 | 4.630 | 1,303,482 | -0.05(-1.07%) |
Jun 24, 2021 | 4.620 | 4.740 | 4.605 | 4.680 | 502,800 | +0.15(+3.31%) |
Jun 23, 2021 | 4.420 | 4.580 | 4.411 | 4.530 | 476,894 | +0.11(+2.49%) |
Jun 22, 2021 | 4.460 | 4.479 | 4.370 | 4.420 | 307,057 | -0.02(-0.45%) |
Jun 21, 2021 | 4.300 | 4.490 | 4.271 | 4.440 | 535,754 | +0.15(+3.50%) |
Jun 18, 2021 | 4.500 | 4.612 | 4.290 | 4.290 | 2,003,944 | -0.29(-6.33%) |
Jun 17, 2021 | 4.520 | 4.750 | 4.500 | 4.580 | 761,641 | -0.15(-3.17%) |
Jun 16, 2021 | 4.780 | 4.819 | 4.695 | 4.730 | 598,491 | -0.07(-1.46%) |
Jun 15, 2021 | 4.670 | 4.875 | 4.650 | 4.800 | 898,510 | +0.15(+3.23%) |
Jun 14, 2021 | 4.500 | 4.740 | 4.470 | 4.650 | 793,182 | +0.19(+4.26%) |
Jun 11, 2021 | 4.400 | 4.560 | 4.390 | 4.460 | 404,431 | +0.06(+1.36%) |
Jun 10, 2021 | 4.390 | 4.450 | 4.350 | 4.400 | 348,532 | +0.04(+0.92%) |
Jun 09, 2021 | 4.340 | 4.460 | 4.300 | 4.360 | 372,207 | +0.03(+0.69%) |
Jun 08, 2021 | 4.390 | 4.400 | 4.250 | 4.330 | 821,655 | -0.02(-0.46%) |
Jun 07, 2021 | 4.390 | 4.480 | 4.331 | 4.350 | 577,484 | +0.01(+0.23%) |
Jun 04, 2021 | 4.350 | 4.350 | 4.300 | 4.340 | 505,278 | -0.01(-0.23%) |
Jun 03, 2021 | 4.250 | 4.450 | 4.200 | 4.350 | 661,375 | +0.06(+1.40%) |
Jun 02, 2021 | 4.240 | 4.295 | 4.235 | 4.290 | 1,977,756 | +0.04(+0.94%) |