Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.220 | 5.470 | 5.140 | 5.370 | 196,330 | +0.12(+2.29%) |
Aug 30, 2021 | 5.060 | 5.290 | 4.890 | 5.250 | 236,543 | +0.25(+5.00%) |
Aug 27, 2021 | 4.760 | 5.030 | 4.690 | 5.000 | 211,636 | +0.26(+5.49%) |
Aug 26, 2021 | 4.600 | 4.750 | 4.580 | 4.740 | 194,565 | +0.15(+3.27%) |
Aug 25, 2021 | 4.520 | 4.650 | 4.500 | 4.590 | 110,505 | +0.07(+1.55%) |
Aug 24, 2021 | 4.570 | 4.600 | 4.500 | 4.520 | 120,398 | +0.00(+0.00%) |
Aug 23, 2021 | 4.540 | 4.560 | 4.390 | 4.520 | 116,186 | +0.04(+0.89%) |
Aug 20, 2021 | 4.500 | 4.598 | 4.434 | 4.480 | 87,877 | -0.07(-1.54%) |
Aug 19, 2021 | 4.380 | 4.580 | 4.380 | 4.550 | 100,133 | +0.11(+2.48%) |
Aug 18, 2021 | 4.370 | 4.500 | 4.320 | 4.440 | 132,438 | +0.05(+1.14%) |
Aug 17, 2021 | 4.300 | 4.430 | 4.130 | 4.390 | 284,366 | +0.02(+0.46%) |
Aug 16, 2021 | 4.400 | 4.480 | 4.260 | 4.370 | 364,378 | -0.02(-0.46%) |
Aug 13, 2021 | 4.420 | 4.490 | 4.320 | 4.390 | 113,222 | -0.08(-1.79%) |
Aug 12, 2021 | 4.520 | 4.670 | 4.205 | 4.470 | 673,712 | -0.41(-8.40%) |
Aug 11, 2021 | 5.520 | 5.790 | 4.680 | 4.880 | 8,938,198 | +0.38(+8.44%) |
Aug 10, 2021 | 4.100 | 4.560 | 3.990 | 4.500 | 622,211 | +0.40(+9.76%) |
Aug 09, 2021 | 4.010 | 4.440 | 3.900 | 4.100 | 126,591 | +0.05(+1.23%) |
Aug 06, 2021 | 4.050 | 4.077 | 3.937 | 4.050 | 6,931 | +0.00(+0.00%) |
Aug 05, 2021 | 4.020 | 4.090 | 3.911 | 4.050 | 39,769 | +0.01(+0.25%) |
Aug 04, 2021 | 4.160 | 4.230 | 3.930 | 4.040 | 59,087 | -0.16(-3.81%) |
Aug 03, 2021 | 4.320 | 4.320 | 4.159 | 4.200 | 15,532 | -0.04(-0.94%) |
Aug 02, 2021 | 4.220 | 4.470 | 4.200 | 4.240 | 39,498 | +0.08(+1.92%) |
Jul 30, 2021 | 4.360 | 4.444 | 4.121 | 4.160 | 44,052 | -0.26(-5.88%) |
Jul 29, 2021 | 4.670 | 4.690 | 4.360 | 4.420 | 31,016 | -0.20(-4.33%) |
Jul 28, 2021 | 4.600 | 4.670 | 4.550 | 4.620 | 32,105 | +0.01(+0.22%) |
Jul 27, 2021 | 4.550 | 4.710 | 4.550 | 4.610 | 56,427 | +0.07(+1.54%) |
Jul 26, 2021 | 4.250 | 4.820 | 4.249 | 4.540 | 139,010 | +0.29(+6.82%) |
Jul 23, 2021 | 4.040 | 4.250 | 4.040 | 4.250 | 129,292 | +0.25(+6.25%) |
Jul 22, 2021 | 4.000 | 4.010 | 3.950 | 4.000 | 26,416 | +0.11(+2.83%) |
Jul 21, 2021 | 3.990 | 4.050 | 3.840 | 3.890 | 22,271 | -0.14(-3.47%) |
Jul 20, 2021 | 3.830 | 4.050 | 3.750 | 4.030 | 25,669 | +0.23(+6.05%) |
Jul 19, 2021 | 3.910 | 3.980 | 3.700 | 3.800 | 72,463 | -0.11(-2.81%) |
Jul 16, 2021 | 3.920 | 4.010 | 3.910 | 3.910 | 18,208 | -0.01(-0.26%) |
Jul 15, 2021 | 3.910 | 4.030 | 3.900 | 3.920 | 15,846 | +0.01(+0.26%) |
Jul 14, 2021 | 4.000 | 4.040 | 3.900 | 3.910 | 13,436 | -0.06(-1.51%) |
Jul 13, 2021 | 3.990 | 4.060 | 3.920 | 3.970 | 42,366 | -0.03(-0.75%) |
Jul 12, 2021 | 3.950 | 4.040 | 3.950 | 4.000 | 17,704 | +0.02(+0.50%) |
Jul 09, 2021 | 4.150 | 4.150 | 3.980 | 3.980 | 17,849 | -0.14(-3.40%) |
Jul 08, 2021 | 3.950 | 4.150 | 3.950 | 4.120 | 82,285 | +0.17(+4.30%) |
Jul 07, 2021 | 4.030 | 4.030 | 3.950 | 3.950 | 17,606 | -0.11(-2.71%) |
Jul 06, 2021 | 4.000 | 4.090 | 3.970 | 4.060 | 21,686 | +0.07(+1.75%) |
Jul 02, 2021 | 4.000 | 4.000 | 3.900 | 3.990 | 17,561 | +0.01(+0.25%) |
Jul 01, 2021 | 4.040 | 4.077 | 3.980 | 3.980 | 21,617 | -0.11(-2.69%) |
Jun 30, 2021 | 4.020 | 4.100 | 3.975 | 4.090 | 21,664 | +0.06(+1.49%) |
Jun 29, 2021 | 4.100 | 4.130 | 4.020 | 4.030 | 14,566 | -0.03(-0.74%) |
Jun 28, 2021 | 4.150 | 4.150 | 4.050 | 4.060 | 43,193 | -0.09(-2.17%) |
Jun 25, 2021 | 4.070 | 4.150 | 4.060 | 4.150 | 55,183 | +0.03(+0.73%) |
Jun 24, 2021 | 4.140 | 4.150 | 4.030 | 4.120 | 35,431 | +0.02(+0.49%) |
Jun 23, 2021 | 4.030 | 4.150 | 3.930 | 4.100 | 24,620 | +0.07(+1.74%) |
Jun 22, 2021 | 4.000 | 4.030 | 3.860 | 4.030 | 18,592 | +0.05(+1.26%) |
Jun 21, 2021 | 3.970 | 4.055 | 3.970 | 3.980 | 22,883 | +0.02(+0.51%) |
Jun 18, 2021 | 4.040 | 4.069 | 3.920 | 3.960 | 27,335 | -0.15(-3.65%) |
Jun 17, 2021 | 4.000 | 4.110 | 4.000 | 4.110 | 21,802 | +0.11(+2.75%) |
Jun 16, 2021 | 4.050 | 4.142 | 3.970 | 4.000 | 37,148 | -0.14(-3.38%) |
Jun 15, 2021 | 4.090 | 4.180 | 4.050 | 4.140 | 18,657 | +0.03(+0.73%) |
Jun 14, 2021 | 4.200 | 4.200 | 4.110 | 4.110 | 26,786 | -0.06(-1.44%) |
Jun 11, 2021 | 4.120 | 4.200 | 4.120 | 4.170 | 19,297 | +0.05(+1.21%) |
Jun 10, 2021 | 4.080 | 4.145 | 4.080 | 4.120 | 14,184 | +0.04(+0.98%) |
Jun 09, 2021 | 3.960 | 4.250 | 3.960 | 4.080 | 51,104 | +0.13(+3.29%) |
Jun 08, 2021 | 3.940 | 4.062 | 3.900 | 3.950 | 57,994 | -0.02(-0.50%) |
Jun 07, 2021 | 4.040 | 4.070 | 3.966 | 3.970 | 31,476 | -0.12(-2.93%) |
Jun 04, 2021 | 4.020 | 4.100 | 3.930 | 4.090 | 41,663 | +0.06(+1.49%) |
Jun 03, 2021 | 4.090 | 4.120 | 3.980 | 4.030 | 26,110 | -0.11(-2.66%) |
Jun 02, 2021 | 4.230 | 4.230 | 4.010 | 4.140 | 36,035 | -0.01(-0.24%) |