Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.526 | 4.644 | 4.510 | 4.627 | 1,585,422 | +0.10(+2.22%) |
Aug 30, 2021 | 4.627 | 4.652 | 4.501 | 4.526 | 1,040,519 | -0.07(-1.46%) |
Aug 27, 2021 | 4.543 | 4.677 | 4.526 | 4.593 | 2,208,800 | +0.05(+1.10%) |
Aug 26, 2021 | 4.593 | 4.618 | 4.526 | 4.543 | 1,615,871 | -0.03(-0.55%) |
Aug 25, 2021 | 4.526 | 4.602 | 4.476 | 4.568 | 2,543,295 | +0.02(+0.37%) |
Aug 24, 2021 | 4.618 | 4.618 | 4.535 | 4.551 | 1,815,103 | -0.01(-0.18%) |
Aug 23, 2021 | 4.501 | 4.572 | 4.453 | 4.560 | 1,933,435 | +0.11(+2.44%) |
Aug 20, 2021 | 4.443 | 4.501 | 4.418 | 4.451 | 1,481,356 | -0.04(-0.93%) |
Aug 19, 2021 | 4.593 | 4.602 | 4.426 | 4.493 | 2,697,891 | -0.08(-1.65%) |
Aug 18, 2021 | 4.593 | 4.677 | 4.535 | 4.568 | 2,972,204 | -0.06(-1.27%) |
Aug 17, 2021 | 4.468 | 4.656 | 4.468 | 4.627 | 2,618,876 | +0.11(+2.40%) |
Aug 16, 2021 | 4.443 | 4.552 | 4.377 | 4.518 | 2,064,999 | +0.02(+0.37%) |
Aug 13, 2021 | 4.593 | 4.602 | 4.468 | 4.502 | 2,511,497 | -0.13(-2.88%) |
Aug 12, 2021 | 4.885 | 4.885 | 4.593 | 4.635 | 3,301,051 | -0.18(-3.64%) |
Aug 11, 2021 | 4.777 | 4.885 | 4.702 | 4.810 | 3,669,803 | +0.28(+6.07%) |
Aug 10, 2021 | 4.452 | 4.543 | 4.352 | 4.535 | 3,060,715 | +0.10(+2.26%) |
Aug 09, 2021 | 4.560 | 4.560 | 4.410 | 4.435 | 3,236,408 | -0.13(-2.92%) |
Aug 06, 2021 | 4.577 | 4.636 | 4.527 | 4.568 | 1,538,774 | +0.03(+0.74%) |
Aug 05, 2021 | 4.635 | 4.668 | 4.518 | 4.535 | 2,472,853 | -0.06(-1.27%) |
Aug 04, 2021 | 4.685 | 4.698 | 4.568 | 4.593 | 2,222,970 | -0.18(-3.67%) |
Aug 03, 2021 | 4.785 | 4.794 | 4.668 | 4.769 | 1,839,249 | -0.04(-0.87%) |
Aug 02, 2021 | 4.877 | 4.939 | 4.777 | 4.810 | 1,442,370 | -0.03(-0.52%) |
Jul 30, 2021 | 4.777 | 4.844 | 4.735 | 4.835 | 2,176,663 | +0.01(+0.17%) |
Jul 29, 2021 | 4.810 | 4.869 | 4.794 | 4.827 | 1,203,103 | +0.04(+0.87%) |
Jul 28, 2021 | 4.794 | 4.827 | 4.735 | 4.785 | 1,295,101 | +0.03(+0.53%) |
Jul 27, 2021 | 4.794 | 4.810 | 4.673 | 4.760 | 1,721,258 | -0.10(-2.06%) |
Jul 26, 2021 | 4.844 | 4.960 | 4.835 | 4.860 | 1,136,495 | +0.04(+0.86%) |
Jul 23, 2021 | 4.894 | 4.902 | 4.752 | 4.819 | 1,684,645 | -0.05(-1.03%) |
Jul 22, 2021 | 4.919 | 4.927 | 4.819 | 4.869 | 1,520,816 | -0.08(-1.52%) |
Jul 21, 2021 | 4.823 | 4.969 | 4.823 | 4.944 | 1,892,932 | +0.16(+3.31%) |
Jul 20, 2021 | 4.744 | 4.794 | 4.652 | 4.785 | 2,945,680 | +0.03(+0.70%) |
Jul 19, 2021 | 4.718 | 4.802 | 4.677 | 4.752 | 2,819,906 | -0.08(-1.55%) |
Jul 16, 2021 | 4.910 | 4.948 | 4.785 | 4.827 | 2,025,337 | -0.08(-1.53%) |
Jul 15, 2021 | 4.894 | 5.002 | 4.860 | 4.902 | 1,929,144 | -0.03(-0.51%) |
Jul 14, 2021 | 5.044 | 5.169 | 4.919 | 4.927 | 2,805,497 | -0.04(-0.84%) |
Jul 13, 2021 | 5.127 | 5.185 | 4.910 | 4.969 | 3,813,575 | -0.18(-3.56%) |
Jul 12, 2021 | 5.185 | 5.227 | 5.110 | 5.152 | 2,011,600 | -0.10(-1.90%) |
Jul 09, 2021 | 5.235 | 5.260 | 5.169 | 5.252 | 1,779,539 | +0.06(+1.12%) |
Jul 08, 2021 | 5.119 | 5.219 | 5.044 | 5.194 | 2,689,160 | -0.07(-1.27%) |
Jul 07, 2021 | 5.477 | 5.477 | 5.219 | 5.260 | 2,535,740 | -0.15(-2.77%) |
Jul 06, 2021 | 5.519 | 5.573 | 5.360 | 5.410 | 1,945,858 | -0.07(-1.22%) |
Jul 02, 2021 | 5.327 | 5.477 | 5.260 | 5.477 | 3,251,098 | +0.24(+4.62%) |
Jul 01, 2021 | 5.469 | 5.473 | 5.202 | 5.235 | 2,752,435 | -0.18(-3.24%) |
Jun 30, 2021 | 5.369 | 5.494 | 5.360 | 5.410 | 2,235,652 | +0.05(+0.93%) |
Jun 29, 2021 | 5.435 | 5.502 | 5.360 | 5.360 | 2,731,129 | -0.06(-1.08%) |
Jun 28, 2021 | 5.569 | 5.585 | 5.360 | 5.419 | 2,538,086 | -0.14(-2.55%) |
Jun 25, 2021 | 5.636 | 5.702 | 5.552 | 5.560 | 7,542,663 | -0.08(-1.33%) |
Jun 24, 2021 | 5.594 | 5.686 | 5.560 | 5.636 | 3,020,273 | +0.08(+1.35%) |
Jun 23, 2021 | 5.469 | 5.611 | 5.452 | 5.560 | 2,900,186 | +0.14(+2.62%) |
Jun 22, 2021 | 5.385 | 5.419 | 5.327 | 5.419 | 1,271,662 | +0.03(+0.62%) |
Jun 21, 2021 | 5.335 | 5.419 | 5.294 | 5.385 | 2,005,075 | +0.10(+1.89%) |
Jun 18, 2021 | 5.219 | 5.319 | 5.144 | 5.285 | 2,419,546 | -0.03(-0.47%) |
Jun 17, 2021 | 5.385 | 5.481 | 5.244 | 5.310 | 2,514,006 | -0.13(-2.30%) |
Jun 16, 2021 | 5.327 | 5.469 | 5.319 | 5.435 | 1,903,771 | +0.10(+1.88%) |
Jun 15, 2021 | 5.377 | 5.402 | 5.252 | 5.335 | 1,942,309 | -0.03(-0.47%) |
Jun 14, 2021 | 5.419 | 5.435 | 5.327 | 5.360 | 2,093,632 | -0.06(-1.08%) |
Jun 11, 2021 | 5.427 | 5.499 | 5.385 | 5.419 | 2,258,098 | +0.02(+0.31%) |
Jun 10, 2021 | 5.310 | 5.419 | 5.302 | 5.402 | 2,419,122 | +0.09(+1.73%) |
Jun 09, 2021 | 5.294 | 5.327 | 5.256 | 5.310 | 1,494,273 | +0.03(+0.47%) |
Jun 08, 2021 | 5.227 | 5.302 | 5.185 | 5.285 | 1,927,929 | +0.06(+1.12%) |
Jun 07, 2021 | 5.127 | 5.244 | 5.102 | 5.227 | 2,055,368 | +0.10(+1.95%) |
Jun 04, 2021 | 5.219 | 5.219 | 5.110 | 5.127 | 1,667,902 | -0.08(-1.44%) |
Jun 03, 2021 | 5.260 | 5.269 | 5.165 | 5.202 | 2,491,351 | -0.09(-1.73%) |
Jun 02, 2021 | 5.460 | 5.485 | 5.269 | 5.294 | 3,167,827 | -0.18(-3.20%) |