Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.324 | 4.416 | 3.928 | 4.002 | 1,025,229 | -0.08(-2.03%) |
Aug 30, 2021 | 3.827 | 4.176 | 3.790 | 4.084 | 972,828 | +0.29(+7.51%) |
Aug 27, 2021 | 3.624 | 3.873 | 3.591 | 3.799 | 1,033,856 | +0.18(+5.09%) |
Aug 26, 2021 | 3.569 | 3.661 | 3.358 | 3.615 | 722,965 | +0.04(+1.03%) |
Aug 25, 2021 | 3.385 | 3.680 | 3.266 | 3.578 | 873,902 | +0.16(+4.57%) |
Aug 24, 2021 | 3.128 | 3.450 | 3.128 | 3.422 | 912,022 | +0.29(+9.09%) |
Aug 23, 2021 | 3.027 | 3.146 | 2.999 | 3.137 | 550,814 | +0.13(+4.28%) |
Aug 20, 2021 | 2.907 | 3.027 | 2.889 | 3.008 | 279,798 | +0.12(+4.14%) |
Aug 19, 2021 | 2.907 | 2.953 | 2.861 | 2.889 | 253,215 | -0.06(-2.18%) |
Aug 18, 2021 | 2.953 | 3.027 | 2.889 | 2.953 | 185,296 | -0.02(-0.62%) |
Aug 17, 2021 | 2.935 | 3.017 | 2.912 | 2.971 | 186,067 | +0.01(+0.31%) |
Aug 16, 2021 | 2.935 | 3.017 | 2.907 | 2.962 | 175,786 | -0.01(-0.31%) |
Aug 13, 2021 | 3.017 | 3.017 | 2.944 | 2.971 | 75,742 | -0.05(-1.52%) |
Aug 12, 2021 | 3.027 | 3.054 | 2.935 | 3.017 | 183,104 | +0.00(+0.00%) |
Aug 11, 2021 | 3.036 | 3.063 | 2.935 | 3.017 | 421,856 | -0.02(-0.61%) |
Aug 10, 2021 | 2.852 | 3.045 | 2.852 | 3.036 | 333,772 | +0.17(+5.77%) |
Aug 09, 2021 | 2.852 | 2.889 | 2.824 | 2.870 | 83,681 | +0.02(+0.65%) |
Aug 06, 2021 | 2.861 | 2.907 | 2.815 | 2.852 | 141,378 | +0.02(+0.65%) |
Aug 05, 2021 | 2.806 | 2.887 | 2.806 | 2.833 | 231,967 | +0.05(+1.65%) |
Aug 04, 2021 | 2.806 | 2.852 | 2.760 | 2.787 | 266,713 | -0.06(-2.26%) |
Aug 03, 2021 | 2.778 | 2.852 | 2.714 | 2.852 | 276,894 | +0.08(+2.99%) |
Aug 02, 2021 | 2.824 | 2.861 | 2.760 | 2.769 | 133,536 | -0.05(-1.63%) |
Jul 30, 2021 | 2.852 | 2.897 | 2.778 | 2.815 | 215,291 | -0.06(-2.24%) |
Jul 29, 2021 | 2.907 | 2.962 | 2.843 | 2.879 | 245,772 | +0.00(+0.00%) |
Jul 28, 2021 | 2.956 | 2.956 | 2.833 | 2.879 | 115,767 | +0.01(+0.32%) |
Jul 27, 2021 | 2.806 | 2.870 | 2.760 | 2.870 | 175,817 | +0.06(+1.96%) |
Jul 26, 2021 | 2.760 | 2.852 | 2.760 | 2.815 | 165,430 | +0.05(+1.66%) |
Jul 23, 2021 | 2.824 | 2.858 | 2.760 | 2.769 | 216,773 | -0.03(-0.99%) |
Jul 22, 2021 | 2.889 | 2.889 | 2.797 | 2.797 | 264,978 | -0.11(-3.80%) |
Jul 21, 2021 | 2.769 | 2.916 | 2.769 | 2.907 | 398,119 | +0.13(+4.64%) |
Jul 20, 2021 | 2.797 | 2.812 | 2.733 | 2.778 | 274,376 | -0.02(-0.66%) |
Jul 19, 2021 | 2.815 | 2.833 | 2.760 | 2.797 | 347,470 | -0.09(-3.18%) |
Jul 16, 2021 | 2.953 | 2.990 | 2.879 | 2.889 | 198,985 | -0.09(-3.09%) |
Jul 15, 2021 | 2.962 | 3.027 | 2.935 | 2.981 | 114,196 | -0.03(-0.92%) |
Jul 14, 2021 | 3.073 | 3.146 | 2.999 | 3.008 | 278,632 | -0.04(-1.21%) |
Jul 13, 2021 | 3.073 | 3.073 | 2.976 | 3.045 | 190,529 | -0.01(-0.30%) |
Jul 12, 2021 | 2.870 | 3.091 | 2.847 | 3.054 | 688,045 | +0.18(+6.41%) |
Jul 09, 2021 | 2.815 | 2.879 | 2.797 | 2.870 | 199,663 | +0.06(+2.29%) |
Jul 08, 2021 | 2.824 | 2.843 | 2.797 | 2.806 | 352,556 | -0.07(-2.56%) |
Jul 07, 2021 | 2.879 | 2.898 | 2.815 | 2.879 | 429,134 | -0.02(-0.63%) |
Jul 06, 2021 | 2.944 | 2.981 | 2.898 | 2.898 | 211,271 | -0.06(-2.17%) |
Jul 02, 2021 | 2.944 | 3.017 | 2.861 | 2.962 | 417,533 | +0.03(+0.94%) |
Jul 01, 2021 | 3.008 | 3.030 | 2.907 | 2.935 | 249,287 | -0.06(-1.85%) |
Jun 30, 2021 | 3.045 | 3.054 | 2.971 | 2.990 | 263,422 | -0.06(-2.11%) |
Jun 29, 2021 | 3.137 | 3.165 | 3.027 | 3.054 | 317,889 | -0.11(-3.49%) |
Jun 28, 2021 | 3.201 | 3.275 | 3.136 | 3.165 | 236,693 | -0.03(-0.86%) |
Jun 25, 2021 | 3.247 | 3.247 | 3.045 | 3.192 | 1,079,303 | -0.13(-3.88%) |
Jun 24, 2021 | 3.395 | 3.422 | 3.312 | 3.321 | 206,300 | -0.06(-1.90%) |
Jun 23, 2021 | 3.496 | 3.542 | 3.358 | 3.385 | 394,311 | -0.04(-1.08%) |
Jun 22, 2021 | 3.312 | 3.450 | 3.247 | 3.422 | 509,580 | +0.07(+2.20%) |
Jun 21, 2021 | 3.542 | 3.542 | 3.339 | 3.349 | 247,484 | -0.16(-4.46%) |
Jun 18, 2021 | 3.477 | 3.505 | 3.395 | 3.505 | 768,951 | +0.00(+0.00%) |
Jun 17, 2021 | 3.578 | 3.655 | 3.477 | 3.505 | 296,015 | -0.11(-3.05%) |
Jun 16, 2021 | 3.597 | 3.670 | 3.542 | 3.615 | 380,513 | +0.01(+0.26%) |
Jun 15, 2021 | 3.643 | 3.643 | 3.477 | 3.606 | 319,834 | -0.05(-1.26%) |
Jun 14, 2021 | 3.597 | 3.707 | 3.588 | 3.652 | 324,096 | +0.07(+2.06%) |
Jun 11, 2021 | 3.716 | 3.762 | 3.560 | 3.578 | 568,066 | -0.21(-5.58%) |
Jun 10, 2021 | 3.799 | 3.937 | 3.744 | 3.790 | 581,637 | +0.00(+0.00%) |
Jun 09, 2021 | 3.523 | 3.818 | 3.468 | 3.790 | 995,042 | +0.26(+7.29%) |
Jun 08, 2021 | 3.597 | 3.643 | 3.533 | 3.533 | 772,951 | -0.09(-2.54%) |
Jun 07, 2021 | 3.551 | 3.670 | 3.542 | 3.624 | 1,059,014 | +0.11(+3.14%) |
Jun 04, 2021 | 3.422 | 3.533 | 3.376 | 3.514 | 671,479 | +0.07(+2.14%) |
Jun 03, 2021 | 3.422 | 3.459 | 3.284 | 3.441 | 351,641 | +0.02(+0.54%) |
Jun 02, 2021 | 3.247 | 3.422 | 3.201 | 3.422 | 743,869 | +0.19(+5.98%) |