Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.080 | 3.160 | 3.040 | 3.160 | 215,090 | +0.08(+2.60%) |
Aug 30, 2021 | 3.160 | 3.160 | 2.950 | 3.080 | 241,468 | -0.02(-0.65%) |
Aug 27, 2021 | 2.910 | 3.180 | 2.905 | 3.100 | 574,572 | +0.16(+5.44%) |
Aug 26, 2021 | 3.030 | 3.070 | 2.883 | 2.940 | 368,211 | -0.06(-2.00%) |
Aug 25, 2021 | 2.980 | 3.100 | 2.920 | 3.000 | 536,428 | +0.02(+0.67%) |
Aug 24, 2021 | 2.930 | 3.030 | 2.890 | 2.980 | 286,299 | +0.08(+2.76%) |
Aug 23, 2021 | 2.630 | 2.920 | 2.610 | 2.900 | 697,718 | +0.31(+11.97%) |
Aug 20, 2021 | 2.640 | 2.720 | 2.570 | 2.590 | 286,785 | -0.05(-1.89%) |
Aug 19, 2021 | 2.710 | 2.740 | 2.550 | 2.640 | 431,245 | -0.09(-3.30%) |
Aug 18, 2021 | 2.700 | 2.780 | 2.612 | 2.730 | 369,215 | +0.05(+1.87%) |
Aug 17, 2021 | 2.700 | 2.800 | 2.600 | 2.680 | 550,016 | -0.07(-2.55%) |
Aug 16, 2021 | 2.800 | 2.820 | 2.640 | 2.750 | 363,357 | -0.08(-2.83%) |
Aug 13, 2021 | 2.840 | 2.920 | 2.800 | 2.830 | 317,470 | -0.01(-0.35%) |
Aug 12, 2021 | 2.920 | 2.920 | 2.810 | 2.840 | 283,971 | -0.06(-2.07%) |
Aug 11, 2021 | 2.930 | 2.950 | 2.840 | 2.900 | 238,777 | +0.00(+0.00%) |
Aug 10, 2021 | 2.920 | 2.980 | 2.870 | 2.900 | 233,945 | +0.02(+0.69%) |
Aug 09, 2021 | 2.900 | 2.980 | 2.870 | 2.880 | 291,979 | -0.02(-0.69%) |
Aug 06, 2021 | 2.870 | 3.030 | 2.840 | 2.900 | 500,525 | -0.07(-2.36%) |
Aug 05, 2021 | 2.710 | 3.048 | 2.690 | 2.970 | 1,569,575 | +0.24(+8.79%) |
Aug 04, 2021 | 2.810 | 2.840 | 2.700 | 2.730 | 364,807 | -0.10(-3.53%) |
Aug 03, 2021 | 2.990 | 2.990 | 2.809 | 2.830 | 318,898 | -0.13(-4.39%) |
Aug 02, 2021 | 2.910 | 3.040 | 2.880 | 2.960 | 396,743 | +0.12(+4.23%) |
Jul 30, 2021 | 2.900 | 3.030 | 2.830 | 2.840 | 464,188 | -0.11(-3.73%) |
Jul 29, 2021 | 2.860 | 3.050 | 2.795 | 2.950 | 883,929 | +0.16(+5.73%) |
Jul 28, 2021 | 2.790 | 2.850 | 2.750 | 2.790 | 481,946 | +0.00(+0.00%) |
Jul 27, 2021 | 2.770 | 2.810 | 2.640 | 2.790 | 332,913 | +0.04(+1.45%) |
Jul 26, 2021 | 2.750 | 2.850 | 2.735 | 2.750 | 307,575 | +0.00(+0.00%) |
Jul 23, 2021 | 2.880 | 2.900 | 2.696 | 2.750 | 428,950 | -0.07(-2.48%) |
Jul 22, 2021 | 3.090 | 3.100 | 2.790 | 2.820 | 788,501 | -0.25(-8.14%) |
Jul 21, 2021 | 3.000 | 3.110 | 2.990 | 3.070 | 343,121 | +0.09(+3.02%) |
Jul 20, 2021 | 2.880 | 3.020 | 2.870 | 2.980 | 414,680 | +0.09(+3.11%) |
Jul 19, 2021 | 2.770 | 2.960 | 2.710 | 2.890 | 867,399 | -0.02(-0.69%) |
Jul 16, 2021 | 3.220 | 3.220 | 2.900 | 2.910 | 1,179,026 | -0.25(-7.91%) |
Jul 15, 2021 | 3.190 | 3.300 | 3.090 | 3.160 | 724,228 | -0.09(-2.77%) |
Jul 14, 2021 | 3.430 | 3.447 | 3.220 | 3.250 | 725,166 | -0.13(-3.85%) |
Jul 13, 2021 | 3.450 | 3.480 | 3.330 | 3.380 | 619,098 | -0.07(-2.03%) |
Jul 12, 2021 | 3.550 | 3.600 | 3.420 | 3.450 | 468,331 | -0.12(-3.36%) |
Jul 09, 2021 | 3.420 | 3.615 | 3.390 | 3.570 | 790,119 | +0.18(+5.31%) |
Jul 08, 2021 | 3.400 | 3.455 | 3.310 | 3.390 | 1,007,502 | -0.10(-2.87%) |
Jul 07, 2021 | 3.700 | 3.720 | 3.430 | 3.490 | 1,330,959 | -0.19(-5.16%) |
Jul 06, 2021 | 3.730 | 3.780 | 3.620 | 3.680 | 888,058 | -0.11(-2.90%) |
Jul 02, 2021 | 3.860 | 3.860 | 3.670 | 3.790 | 1,001,260 | -0.07(-1.81%) |
Jul 01, 2021 | 3.900 | 3.910 | 3.760 | 3.860 | 1,024,292 | -0.02(-0.52%) |
Jun 30, 2021 | 3.820 | 3.910 | 3.610 | 3.880 | 1,581,183 | +0.04(+1.04%) |
Jun 29, 2021 | 4.020 | 4.050 | 3.800 | 3.840 | 2,732,004 | -0.14(-3.52%) |
Jun 28, 2021 | 4.060 | 4.140 | 3.920 | 3.980 | 2,962,869 | -0.09(-2.21%) |
Jun 25, 2021 | 4.090 | 4.160 | 3.910 | 4.070 | 13,939,337 | -1.47(-26.53%) |
Jun 24, 2021 | 5.250 | 5.680 | 5.160 | 5.540 | 852,223 | +0.29(+5.52%) |
Jun 23, 2021 | 5.290 | 5.419 | 5.080 | 5.250 | 597,390 | +0.05(+0.96%) |
Jun 22, 2021 | 5.000 | 5.500 | 4.730 | 5.200 | 1,552,846 | +0.01(+0.19%) |
Jun 21, 2021 | 5.510 | 5.850 | 5.030 | 5.190 | 4,206,392 | +0.13(+2.57%) |
Jun 18, 2021 | 5.040 | 5.287 | 4.940 | 5.060 | 3,553,552 | +0.04(+0.80%) |
Jun 17, 2021 | 5.140 | 5.320 | 4.910 | 5.020 | 1,162,499 | -0.12(-2.33%) |
Jun 16, 2021 | 4.840 | 5.170 | 4.800 | 5.140 | 337,513 | +0.30(+6.20%) |
Jun 15, 2021 | 5.130 | 5.200 | 4.670 | 4.840 | 431,349 | -0.27(-5.28%) |
Jun 14, 2021 | 5.270 | 5.270 | 5.040 | 5.110 | 282,367 | -0.09(-1.73%) |
Jun 11, 2021 | 5.010 | 5.300 | 5.010 | 5.200 | 370,187 | +0.23(+4.63%) |
Jun 10, 2021 | 5.240 | 5.300 | 4.870 | 4.970 | 382,864 | -0.16(-3.12%) |
Jun 09, 2021 | 5.030 | 5.180 | 4.900 | 5.130 | 632,439 | +0.25(+5.12%) |
Jun 08, 2021 | 4.810 | 4.899 | 4.610 | 4.880 | 500,491 | +0.06(+1.24%) |
Jun 07, 2021 | 4.580 | 4.870 | 4.500 | 4.820 | 759,131 | +0.34(+7.59%) |
Jun 04, 2021 | 4.540 | 4.650 | 4.430 | 4.480 | 155,802 | -0.07(-1.54%) |
Jun 03, 2021 | 4.540 | 4.740 | 4.500 | 4.550 | 540,050 | +0.02(+0.44%) |
Jun 02, 2021 | 4.400 | 4.750 | 4.320 | 4.530 | 777,018 | +0.14(+3.19%) |