Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.560 | 3.640 | 3.510 | 3.520 | 83,213 | -0.04(-1.12%) |
Aug 30, 2021 | 3.670 | 3.700 | 3.540 | 3.560 | 57,461 | -0.13(-3.52%) |
Aug 27, 2021 | 3.560 | 3.790 | 3.560 | 3.690 | 113,677 | +0.14(+3.94%) |
Aug 26, 2021 | 3.730 | 3.770 | 3.550 | 3.550 | 72,500 | -0.18(-4.83%) |
Aug 25, 2021 | 3.710 | 3.870 | 3.670 | 3.730 | 91,145 | +0.01(+0.27%) |
Aug 24, 2021 | 3.690 | 3.800 | 3.661 | 3.720 | 52,121 | +0.03(+0.81%) |
Aug 23, 2021 | 3.510 | 3.710 | 3.490 | 3.690 | 122,027 | +0.19(+5.43%) |
Aug 20, 2021 | 3.400 | 3.540 | 3.400 | 3.500 | 48,728 | +0.10(+2.94%) |
Aug 19, 2021 | 3.610 | 3.630 | 3.390 | 3.400 | 141,681 | -0.26(-7.10%) |
Aug 18, 2021 | 3.670 | 3.860 | 3.630 | 3.660 | 130,251 | +0.00(+0.00%) |
Aug 17, 2021 | 3.760 | 3.760 | 3.540 | 3.660 | 187,228 | -0.14(-3.68%) |
Aug 16, 2021 | 3.820 | 3.870 | 3.750 | 3.800 | 189,154 | -0.03(-0.78%) |
Aug 13, 2021 | 4.000 | 4.050 | 3.810 | 3.830 | 215,477 | -0.22(-5.43%) |
Aug 12, 2021 | 4.310 | 4.320 | 4.010 | 4.050 | 243,711 | -0.24(-5.59%) |
Aug 11, 2021 | 4.200 | 4.320 | 4.100 | 4.290 | 123,621 | +0.10(+2.39%) |
Aug 10, 2021 | 4.010 | 4.275 | 3.940 | 4.190 | 378,169 | +0.18(+4.49%) |
Aug 09, 2021 | 4.030 | 4.050 | 3.960 | 4.010 | 75,414 | +0.03(+0.75%) |
Aug 06, 2021 | 3.960 | 4.044 | 3.930 | 3.980 | 108,112 | +0.02(+0.51%) |
Aug 05, 2021 | 3.990 | 4.190 | 3.900 | 3.960 | 123,261 | +0.01(+0.25%) |
Aug 04, 2021 | 4.120 | 4.120 | 3.860 | 3.950 | 165,536 | -0.19(-4.59%) |
Aug 03, 2021 | 4.110 | 4.210 | 3.960 | 4.140 | 159,615 | +0.04(+0.98%) |
Aug 02, 2021 | 4.380 | 4.380 | 4.090 | 4.100 | 157,790 | -0.22(-5.09%) |
Jul 30, 2021 | 4.390 | 4.425 | 4.285 | 4.320 | 81,218 | -0.12(-2.70%) |
Jul 29, 2021 | 4.430 | 4.626 | 4.350 | 4.440 | 256,410 | +0.26(+6.22%) |
Jul 28, 2021 | 4.000 | 4.290 | 4.000 | 4.180 | 159,856 | +0.18(+4.50%) |
Jul 27, 2021 | 4.050 | 4.120 | 3.950 | 4.000 | 190,884 | -0.03(-0.74%) |
Jul 26, 2021 | 4.390 | 4.440 | 3.950 | 4.030 | 534,230 | -0.35(-7.99%) |
Jul 23, 2021 | 4.800 | 4.840 | 4.310 | 4.380 | 355,253 | -0.44(-9.13%) |
Jul 22, 2021 | 4.900 | 5.010 | 4.800 | 4.820 | 270,998 | -0.11(-2.23%) |
Jul 21, 2021 | 5.560 | 5.615 | 4.800 | 4.930 | 502,117 | -0.57(-10.36%) |
Jul 20, 2021 | 5.270 | 5.700 | 5.250 | 5.500 | 208,652 | +0.23(+4.36%) |
Jul 19, 2021 | 5.200 | 5.340 | 5.030 | 5.270 | 187,851 | -0.11(-2.04%) |
Jul 16, 2021 | 5.580 | 5.650 | 5.370 | 5.380 | 92,027 | -0.23(-4.10%) |
Jul 15, 2021 | 5.680 | 5.749 | 5.550 | 5.610 | 87,603 | -0.08(-1.41%) |
Jul 14, 2021 | 5.850 | 5.910 | 5.640 | 5.690 | 82,503 | -0.15(-2.57%) |
Jul 13, 2021 | 6.040 | 6.080 | 5.830 | 5.840 | 92,511 | -0.19(-3.15%) |
Jul 12, 2021 | 6.250 | 6.330 | 5.970 | 6.030 | 68,825 | -0.26(-4.13%) |
Jul 09, 2021 | 6.240 | 6.390 | 6.230 | 6.290 | 48,114 | +0.08(+1.29%) |
Jul 08, 2021 | 6.150 | 6.230 | 5.910 | 6.210 | 55,556 | -0.06(-0.96%) |
Jul 07, 2021 | 6.130 | 6.330 | 6.060 | 6.270 | 97,996 | +0.18(+2.96%) |
Jul 06, 2021 | 6.240 | 6.240 | 6.000 | 6.090 | 68,026 | -0.11(-1.77%) |
Jul 02, 2021 | 6.250 | 6.280 | 6.120 | 6.200 | 39,220 | -0.04(-0.64%) |
Jul 01, 2021 | 6.250 | 6.250 | 6.100 | 6.240 | 48,333 | +0.05(+0.81%) |
Jun 30, 2021 | 6.070 | 6.210 | 6.024 | 6.190 | 86,530 | +0.08(+1.31%) |
Jun 29, 2021 | 6.200 | 6.200 | 6.000 | 6.110 | 82,028 | -0.06(-0.97%) |
Jun 28, 2021 | 6.490 | 6.515 | 6.100 | 6.170 | 119,510 | -0.27(-4.19%) |
Jun 25, 2021 | 6.400 | 6.620 | 6.300 | 6.440 | 166,520 | +0.07(+1.10%) |
Jun 24, 2021 | 6.130 | 6.400 | 5.967 | 6.370 | 167,586 | +0.22(+3.58%) |
Jun 23, 2021 | 6.200 | 6.350 | 6.090 | 6.150 | 131,742 | -0.05(-0.81%) |
Jun 22, 2021 | 6.020 | 6.390 | 5.887 | 6.200 | 435,630 | +0.54(+9.54%) |
Jun 21, 2021 | 5.600 | 5.730 | 5.590 | 5.660 | 83,466 | +0.08(+1.43%) |
Jun 18, 2021 | 5.620 | 5.760 | 5.450 | 5.580 | 93,698 | -0.01(-0.18%) |
Jun 17, 2021 | 5.560 | 5.620 | 5.360 | 5.590 | 1,074,168 | -0.04(-0.71%) |
Jun 16, 2021 | 5.770 | 5.780 | 5.600 | 5.630 | 89,468 | -0.09(-1.57%) |
Jun 15, 2021 | 5.520 | 5.810 | 5.520 | 5.720 | 131,923 | +0.19(+3.44%) |
Jun 14, 2021 | 5.710 | 5.908 | 5.440 | 5.530 | 143,859 | -0.20(-3.49%) |
Jun 11, 2021 | 5.950 | 5.980 | 5.700 | 5.730 | 87,373 | -0.21(-3.54%) |
Jun 10, 2021 | 6.170 | 6.199 | 5.870 | 5.940 | 87,492 | -0.15(-2.46%) |
Jun 09, 2021 | 5.870 | 6.100 | 5.870 | 6.090 | 109,387 | +0.23(+3.92%) |
Jun 08, 2021 | 5.790 | 5.940 | 5.760 | 5.860 | 72,340 | +0.10(+1.74%) |
Jun 07, 2021 | 5.810 | 5.920 | 5.720 | 5.760 | 71,354 | -0.06(-1.03%) |
Jun 04, 2021 | 5.950 | 6.000 | 5.800 | 5.820 | 83,937 | -0.13(-2.18%) |
Jun 03, 2021 | 5.920 | 5.980 | 5.860 | 5.950 | 59,622 | -0.05(-0.83%) |
Jun 02, 2021 | 6.170 | 6.200 | 5.900 | 6.000 | 111,941 | -0.14(-2.28%) |