Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.030 | 4.250 | 4.030 | 4.160 | 129,138 | +0.11(+2.72%) |
Aug 30, 2021 | 4.110 | 4.390 | 3.950 | 4.050 | 615,524 | -0.15(-3.57%) |
Aug 27, 2021 | 4.167 | 4.700 | 3.930 | 4.200 | 1,307,421 | +0.20(+5.00%) |
Aug 26, 2021 | 3.830 | 4.220 | 3.830 | 4.000 | 345,356 | +0.13(+3.36%) |
Aug 25, 2021 | 3.720 | 4.060 | 3.550 | 3.870 | 170,170 | +0.15(+4.03%) |
Aug 24, 2021 | 3.600 | 3.800 | 3.518 | 3.720 | 183,782 | +0.18(+5.08%) |
Aug 23, 2021 | 3.510 | 3.650 | 3.460 | 3.540 | 143,991 | +0.03(+0.85%) |
Aug 20, 2021 | 3.490 | 3.730 | 3.450 | 3.510 | 99,550 | -0.04(-1.13%) |
Aug 19, 2021 | 3.700 | 3.700 | 3.520 | 3.550 | 144,765 | -0.16(-4.31%) |
Aug 18, 2021 | 3.660 | 3.990 | 3.600 | 3.710 | 223,633 | +0.01(+0.27%) |
Aug 17, 2021 | 3.550 | 4.050 | 3.550 | 3.700 | 387,783 | +0.15(+4.23%) |
Aug 16, 2021 | 3.570 | 3.866 | 3.260 | 3.550 | 457,882 | -0.10(-2.74%) |
Aug 13, 2021 | 3.800 | 3.800 | 3.540 | 3.650 | 198,137 | -0.12(-3.18%) |
Aug 12, 2021 | 3.920 | 3.970 | 3.570 | 3.770 | 263,071 | -0.07(-1.82%) |
Aug 11, 2021 | 4.230 | 4.230 | 3.750 | 3.840 | 437,792 | -0.37(-8.79%) |
Aug 10, 2021 | 3.940 | 4.440 | 3.900 | 4.210 | 207,894 | +0.25(+6.36%) |
Aug 09, 2021 | 3.870 | 4.051 | 3.780 | 3.958 | 67,634 | +0.01(+0.21%) |
Aug 06, 2021 | 3.830 | 4.050 | 3.698 | 3.950 | 298,322 | +0.24(+6.47%) |
Aug 05, 2021 | 3.650 | 3.850 | 3.550 | 3.710 | 52,975 | -0.01(-0.27%) |
Aug 04, 2021 | 3.360 | 3.850 | 3.330 | 3.720 | 480,124 | +0.39(+11.71%) |
Aug 03, 2021 | 3.430 | 3.520 | 3.300 | 3.330 | 132,314 | -0.16(-4.58%) |
Aug 02, 2021 | 3.520 | 4.130 | 3.420 | 3.490 | 2,526,886 | +0.11(+3.25%) |
Jul 30, 2021 | 3.290 | 3.550 | 3.290 | 3.380 | 66,769 | +0.05(+1.50%) |
Jul 29, 2021 | 3.280 | 3.470 | 3.240 | 3.330 | 128,362 | +0.12(+3.74%) |
Jul 28, 2021 | 3.230 | 3.530 | 3.110 | 3.210 | 344,835 | +0.09(+2.88%) |
Jul 27, 2021 | 3.340 | 3.580 | 3.100 | 3.120 | 199,510 | -0.22(-6.59%) |
Jul 26, 2021 | 3.410 | 3.707 | 3.310 | 3.340 | 226,647 | -0.03(-0.89%) |
Jul 23, 2021 | 3.790 | 3.800 | 3.350 | 3.370 | 263,925 | -0.41(-10.85%) |
Jul 22, 2021 | 4.020 | 4.030 | 3.720 | 3.780 | 113,228 | -0.17(-4.30%) |
Jul 21, 2021 | 3.890 | 4.170 | 3.890 | 3.950 | 94,531 | +0.03(+0.77%) |
Jul 20, 2021 | 3.850 | 4.000 | 3.810 | 3.920 | 76,661 | +0.11(+2.89%) |
Jul 19, 2021 | 4.090 | 4.240 | 3.800 | 3.810 | 270,553 | -0.55(-12.61%) |
Jul 16, 2021 | 4.390 | 5.090 | 4.234 | 4.360 | 621,738 | -0.16(-3.54%) |
Jul 15, 2021 | 4.350 | 4.650 | 4.200 | 4.520 | 375,979 | +0.22(+5.12%) |
Jul 14, 2021 | 4.140 | 4.543 | 4.010 | 4.300 | 534,442 | +0.16(+3.86%) |
Jul 13, 2021 | 4.130 | 4.260 | 3.970 | 4.140 | 207,804 | +0.10(+2.48%) |
Jul 12, 2021 | 4.300 | 4.396 | 3.960 | 4.040 | 133,592 | -0.19(-4.49%) |
Jul 09, 2021 | 4.260 | 4.760 | 4.200 | 4.230 | 491,423 | -0.14(-3.20%) |
Jul 08, 2021 | 4.010 | 4.420 | 3.950 | 4.370 | 496,475 | -0.07(-1.58%) |
Jul 07, 2021 | 3.860 | 5.200 | 3.700 | 4.440 | 1,718,817 | +0.49(+12.41%) |
Jul 06, 2021 | 3.820 | 4.090 | 3.811 | 3.950 | 389,611 | -0.04(-1.00%) |
Jul 02, 2021 | 3.810 | 4.490 | 3.700 | 3.990 | 1,806,483 | +0.25(+6.68%) |
Jul 01, 2021 | 3.760 | 3.970 | 3.650 | 3.740 | 20,075 | -0.04(-1.06%) |
Jun 30, 2021 | 3.800 | 3.840 | 3.604 | 3.780 | 30,459 | -0.05(-1.31%) |
Jun 29, 2021 | 3.950 | 4.010 | 3.825 | 3.830 | 27,534 | -0.07(-1.79%) |
Jun 28, 2021 | 4.100 | 4.250 | 3.850 | 3.900 | 93,833 | -0.18(-4.41%) |
Jun 25, 2021 | 4.040 | 4.250 | 3.955 | 4.080 | 132,731 | +0.07(+1.75%) |
Jun 24, 2021 | 3.890 | 4.029 | 3.865 | 4.010 | 20,977 | +0.08(+2.04%) |
Jun 23, 2021 | 3.940 | 3.990 | 3.801 | 3.930 | 99,728 | -0.06(-1.50%) |
Jun 22, 2021 | 3.920 | 4.200 | 3.810 | 3.990 | 366,383 | +0.16(+4.18%) |
Jun 21, 2021 | 3.990 | 4.040 | 3.830 | 3.830 | 30,702 | -0.19(-4.73%) |
Jun 18, 2021 | 4.050 | 4.263 | 3.910 | 4.020 | 37,266 | -0.10(-2.43%) |
Jun 17, 2021 | 4.310 | 4.430 | 4.010 | 4.120 | 104,610 | -0.24(-5.50%) |
Jun 16, 2021 | 4.300 | 4.483 | 4.110 | 4.360 | 143,844 | +0.17(+4.06%) |
Jun 15, 2021 | 4.350 | 4.400 | 4.130 | 4.190 | 160,683 | -0.24(-5.42%) |
Jun 14, 2021 | 4.000 | 4.500 | 3.990 | 4.430 | 384,761 | +0.42(+10.47%) |
Jun 11, 2021 | 4.080 | 4.270 | 3.880 | 4.010 | 288,405 | +0.18(+4.70%) |
Jun 10, 2021 | 3.990 | 4.091 | 3.830 | 3.830 | 136,319 | -0.27(-6.59%) |
Jun 09, 2021 | 4.260 | 5.565 | 3.950 | 4.100 | 1,850,372 | +0.00(+0.00%) |
Jun 08, 2021 | 4.000 | 4.300 | 3.750 | 4.100 | 715,729 | +0.05(+1.23%) |
Jun 07, 2021 | 3.430 | 4.940 | 3.360 | 4.050 | 4,200,538 | +0.68(+20.18%) |
Jun 04, 2021 | 3.330 | 3.500 | 3.210 | 3.370 | 153,909 | +0.12(+3.69%) |
Jun 03, 2021 | 3.350 | 3.450 | 3.220 | 3.250 | 51,838 | +0.00(+0.00%) |
Jun 02, 2021 | 3.230 | 3.390 | 3.070 | 3.250 | 282,437 | -0.05(-1.52%) |