Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.542 | 4.562 | 4.408 | 4.451 | 73,819,384 | -0.08(-1.72%) |
Aug 30, 2021 | 4.595 | 4.624 | 4.517 | 4.529 | 71,654,968 | -0.07(-1.61%) |
Aug 27, 2021 | 4.456 | 4.607 | 4.456 | 4.603 | 74,738,312 | +0.18(+4.09%) |
Aug 26, 2021 | 4.476 | 4.501 | 4.410 | 4.423 | 43,868,124 | -0.05(-1.10%) |
Aug 25, 2021 | 4.423 | 4.488 | 4.384 | 4.472 | 35,887,652 | +0.04(+0.83%) |
Aug 24, 2021 | 4.332 | 4.439 | 4.320 | 4.435 | 35,296,812 | +0.16(+3.65%) |
Aug 23, 2021 | 4.205 | 4.295 | 4.193 | 4.279 | 72,401,448 | +0.13(+3.17%) |
Aug 20, 2021 | 4.033 | 4.156 | 4.008 | 4.148 | 67,373,184 | +0.00(+0.10%) |
Aug 19, 2021 | 4.115 | 4.179 | 4.070 | 4.143 | 51,314,988 | -0.06(-1.46%) |
Aug 18, 2021 | 4.304 | 4.336 | 4.205 | 4.205 | 49,454,088 | -0.13(-3.03%) |
Aug 17, 2021 | 4.312 | 4.460 | 4.252 | 4.336 | 65,724,084 | +0.01(+0.22%) |
Aug 16, 2021 | 4.358 | 4.372 | 4.284 | 4.327 | 60,600,760 | -0.07(-1.68%) |
Aug 13, 2021 | 4.354 | 4.455 | 4.335 | 4.401 | 48,033,184 | +0.03(+0.71%) |
Aug 12, 2021 | 4.362 | 4.420 | 4.319 | 4.370 | 57,948,628 | -0.01(-0.18%) |
Aug 11, 2021 | 4.288 | 4.403 | 4.269 | 4.377 | 53,168,540 | +0.06(+1.35%) |
Aug 10, 2021 | 4.312 | 4.401 | 4.288 | 4.319 | 80,851,320 | +0.03(+0.72%) |
Aug 09, 2021 | 4.269 | 4.296 | 4.164 | 4.288 | 69,932,960 | -0.05(-1.16%) |
Aug 06, 2021 | 4.358 | 4.366 | 4.273 | 4.339 | 94,013,936 | -0.03(-0.80%) |
Aug 05, 2021 | 4.381 | 4.537 | 4.315 | 4.374 | 197,168,800 | +0.37(+9.21%) |
Aug 04, 2021 | 4.094 | 4.102 | 3.925 | 4.005 | 84,014,576 | -0.14(-3.46%) |
Aug 03, 2021 | 3.997 | 4.160 | 3.939 | 4.149 | 76,679,480 | +0.02(+0.47%) |
Aug 02, 2021 | 4.195 | 4.275 | 4.114 | 4.129 | 56,370,448 | -0.01(-0.28%) |
Jul 30, 2021 | 4.280 | 4.317 | 4.117 | 4.141 | 63,596,264 | -0.20(-4.56%) |
Jul 29, 2021 | 4.312 | 4.377 | 4.280 | 4.339 | 42,809,980 | +0.04(+0.99%) |
Jul 28, 2021 | 4.218 | 4.310 | 4.172 | 4.296 | 55,621,244 | +0.09(+2.22%) |
Jul 27, 2021 | 4.170 | 4.216 | 4.129 | 4.203 | 45,033,320 | -0.01(-0.28%) |
Jul 26, 2021 | 4.094 | 4.218 | 4.094 | 4.215 | 44,009,360 | +0.12(+3.04%) |
Jul 23, 2021 | 4.172 | 4.187 | 4.071 | 4.090 | 36,273,640 | -0.05(-1.13%) |
Jul 22, 2021 | 4.145 | 4.176 | 4.086 | 4.137 | 39,059,184 | -0.02(-0.37%) |
Jul 21, 2021 | 4.067 | 4.182 | 4.055 | 4.152 | 55,711,432 | +0.09(+2.29%) |
Jul 20, 2021 | 3.912 | 4.105 | 3.871 | 4.059 | 65,517,328 | +0.10(+2.65%) |
Jul 19, 2021 | 4.020 | 4.046 | 3.920 | 3.954 | 77,799,064 | -0.19(-4.59%) |
Jul 16, 2021 | 4.257 | 4.261 | 4.090 | 4.145 | 53,754,232 | -0.06(-1.39%) |
Jul 15, 2021 | 4.284 | 4.339 | 4.183 | 4.203 | 57,465,216 | -0.13(-3.04%) |
Jul 14, 2021 | 4.389 | 4.420 | 4.312 | 4.335 | 61,826,584 | +0.04(+0.99%) |
Jul 13, 2021 | 4.249 | 4.310 | 4.215 | 4.292 | 41,696,324 | +0.01(+0.27%) |
Jul 12, 2021 | 4.191 | 4.288 | 4.152 | 4.280 | 47,103,892 | +0.05(+1.29%) |
Jul 09, 2021 | 4.218 | 4.257 | 4.168 | 4.226 | 38,897,188 | +0.04(+1.02%) |
Jul 08, 2021 | 4.172 | 4.230 | 4.110 | 4.183 | 65,088,328 | -0.09(-2.18%) |
Jul 07, 2021 | 4.284 | 4.300 | 4.180 | 4.277 | 91,981,896 | -0.01(-0.27%) |
Jul 06, 2021 | 4.440 | 4.471 | 4.280 | 4.288 | 95,787,632 | -0.34(-7.30%) |
Jul 02, 2021 | 4.603 | 4.645 | 4.509 | 4.626 | 49,855,036 | +0.05(+1.10%) |
Jul 01, 2021 | 4.804 | 4.804 | 4.564 | 4.575 | 97,687,088 | -0.17(-3.60%) |
Jun 30, 2021 | 4.591 | 4.766 | 4.579 | 4.746 | 121,505,320 | +0.07(+1.41%) |
Jun 29, 2021 | 4.614 | 4.680 | 4.539 | 4.680 | 84,863,312 | +0.07(+1.52%) |
Jun 28, 2021 | 4.630 | 4.641 | 4.554 | 4.610 | 74,301,152 | -0.03(-0.59%) |
Jun 25, 2021 | 4.715 | 4.754 | 4.599 | 4.638 | 114,613,928 | -0.08(-1.73%) |
Jun 24, 2021 | 4.653 | 4.754 | 4.622 | 4.719 | 82,451,920 | +0.09(+2.01%) |
Jun 23, 2021 | 4.610 | 4.696 | 4.564 | 4.626 | 82,639,016 | +0.04(+0.85%) |
Jun 22, 2021 | 4.521 | 4.626 | 4.463 | 4.587 | 81,096,400 | +0.05(+1.11%) |
Jun 21, 2021 | 4.482 | 4.556 | 4.440 | 4.537 | 59,823,056 | +0.12(+2.81%) |
Jun 18, 2021 | 4.412 | 4.428 | 4.346 | 4.412 | 92,528,328 | -0.02(-0.35%) |
Jun 17, 2021 | 4.568 | 4.590 | 4.385 | 4.428 | 90,550,504 | -0.15(-3.31%) |
Jun 16, 2021 | 4.560 | 4.595 | 4.455 | 4.579 | 82,454,520 | +0.04(+0.85%) |
Jun 15, 2021 | 4.486 | 4.556 | 4.432 | 4.540 | 52,373,164 | +0.07(+1.56%) |
Jun 14, 2021 | 4.556 | 4.603 | 4.447 | 4.471 | 70,131,416 | +0.02(+0.52%) |
Jun 11, 2021 | 4.525 | 4.533 | 4.412 | 4.447 | 96,734,264 | -0.08(-1.80%) |
Jun 10, 2021 | 4.572 | 4.610 | 4.495 | 4.529 | 91,233,424 | -0.02(-0.34%) |
Jun 09, 2021 | 4.552 | 4.606 | 4.494 | 4.544 | 187,572,928 | -0.02(-0.34%) |
Jun 08, 2021 | 4.393 | 4.564 | 4.354 | 4.560 | 226,291,440 | +0.12(+2.80%) |
Jun 07, 2021 | 4.405 | 4.501 | 4.362 | 4.436 | 161,245,648 | -0.06(-1.38%) |
Jun 04, 2021 | 4.405 | 4.509 | 4.378 | 4.498 | 147,547,008 | +0.12(+2.75%) |
Jun 03, 2021 | 4.346 | 4.407 | 4.300 | 4.377 | 159,473,360 | -0.01(-0.18%) |
Jun 02, 2021 | 4.083 | 4.393 | 4.079 | 4.385 | 284,012,736 | +0.26(+6.30%) |