Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.490 | 3.530 | 3.440 | 3.470 | 73,419 | +0.01(+0.29%) |
Aug 30, 2021 | 3.510 | 3.530 | 3.450 | 3.460 | 54,767 | -0.07(-1.98%) |
Aug 27, 2021 | 3.450 | 3.570 | 3.413 | 3.530 | 71,358 | +0.06(+1.73%) |
Aug 26, 2021 | 3.560 | 3.660 | 3.440 | 3.470 | 87,925 | -0.11(-3.07%) |
Aug 25, 2021 | 3.550 | 3.670 | 3.540 | 3.580 | 92,084 | -0.06(-1.65%) |
Aug 24, 2021 | 3.450 | 3.640 | 3.420 | 3.640 | 111,321 | +0.18(+5.20%) |
Aug 23, 2021 | 3.320 | 3.510 | 3.300 | 3.460 | 142,493 | +0.18(+5.49%) |
Aug 20, 2021 | 3.260 | 3.349 | 3.240 | 3.280 | 272,650 | +0.00(+0.00%) |
Aug 19, 2021 | 3.380 | 3.400 | 3.280 | 3.280 | 83,612 | -0.13(-3.81%) |
Aug 18, 2021 | 3.500 | 3.530 | 3.360 | 3.410 | 89,367 | -0.06(-1.73%) |
Aug 17, 2021 | 3.500 | 3.560 | 3.440 | 3.470 | 92,596 | -0.08(-2.25%) |
Aug 16, 2021 | 3.650 | 3.660 | 3.520 | 3.550 | 185,155 | -0.13(-3.53%) |
Aug 13, 2021 | 3.770 | 3.805 | 3.660 | 3.680 | 130,511 | -0.10(-2.65%) |
Aug 12, 2021 | 3.810 | 3.840 | 3.760 | 3.780 | 62,150 | -0.01(-0.26%) |
Aug 11, 2021 | 3.850 | 3.860 | 3.720 | 3.790 | 109,192 | +0.02(+0.53%) |
Aug 10, 2021 | 3.850 | 3.920 | 3.750 | 3.770 | 114,973 | -0.10(-2.58%) |
Aug 09, 2021 | 3.940 | 3.980 | 3.821 | 3.870 | 146,361 | -0.09(-2.27%) |
Aug 06, 2021 | 3.990 | 4.210 | 3.850 | 3.960 | 664,762 | +0.02(+0.51%) |
Aug 05, 2021 | 3.700 | 4.030 | 3.693 | 3.940 | 243,385 | +0.17(+4.51%) |
Aug 04, 2021 | 3.760 | 3.930 | 3.750 | 3.770 | 168,504 | +0.01(+0.27%) |
Aug 03, 2021 | 4.080 | 4.089 | 3.680 | 3.760 | 180,684 | -0.33(-8.07%) |
Aug 02, 2021 | 4.050 | 4.150 | 3.730 | 4.090 | 549,493 | +0.06(+1.49%) |
Jul 30, 2021 | 3.560 | 4.050 | 3.520 | 4.030 | 547,246 | +0.51(+14.49%) |
Jul 29, 2021 | 3.600 | 3.630 | 3.460 | 3.520 | 120,235 | -0.05(-1.40%) |
Jul 28, 2021 | 3.370 | 3.600 | 3.330 | 3.570 | 213,594 | +0.24(+7.21%) |
Jul 27, 2021 | 3.260 | 3.350 | 3.230 | 3.330 | 136,402 | +0.03(+0.91%) |
Jul 26, 2021 | 3.360 | 3.366 | 3.240 | 3.300 | 151,359 | -0.09(-2.65%) |
Jul 23, 2021 | 3.460 | 3.480 | 3.310 | 3.390 | 158,805 | -0.09(-2.59%) |
Jul 22, 2021 | 3.500 | 3.500 | 3.370 | 3.480 | 87,507 | +0.01(+0.29%) |
Jul 21, 2021 | 3.390 | 3.490 | 3.360 | 3.470 | 74,430 | +0.06(+1.76%) |
Jul 20, 2021 | 3.300 | 3.465 | 3.265 | 3.410 | 106,709 | +0.14(+4.28%) |
Jul 19, 2021 | 3.290 | 3.330 | 3.200 | 3.270 | 155,766 | -0.07(-2.10%) |
Jul 16, 2021 | 3.410 | 3.410 | 3.300 | 3.340 | 197,012 | -0.08(-2.34%) |
Jul 15, 2021 | 3.380 | 3.430 | 3.330 | 3.420 | 152,799 | +0.00(+0.00%) |
Jul 14, 2021 | 3.420 | 3.450 | 3.360 | 3.420 | 144,003 | -0.06(-1.72%) |
Jul 13, 2021 | 3.530 | 3.600 | 3.420 | 3.480 | 126,866 | -0.08(-2.25%) |
Jul 12, 2021 | 3.500 | 3.580 | 3.430 | 3.560 | 105,865 | +0.08(+2.30%) |
Jul 09, 2021 | 3.470 | 3.530 | 3.411 | 3.480 | 206,631 | +0.05(+1.46%) |
Jul 08, 2021 | 3.410 | 3.490 | 3.350 | 3.430 | 120,090 | -0.04(-1.15%) |
Jul 07, 2021 | 3.510 | 3.530 | 3.310 | 3.470 | 263,578 | -0.06(-1.70%) |
Jul 06, 2021 | 3.700 | 3.750 | 3.520 | 3.530 | 393,411 | -0.20(-5.36%) |
Jul 02, 2021 | 3.810 | 3.850 | 3.690 | 3.730 | 151,460 | -0.06(-1.58%) |
Jul 01, 2021 | 3.800 | 3.840 | 3.710 | 3.790 | 130,753 | -0.01(-0.26%) |
Jun 30, 2021 | 3.860 | 3.880 | 3.760 | 3.800 | 185,317 | -0.07(-1.81%) |
Jun 29, 2021 | 3.970 | 3.995 | 3.850 | 3.870 | 204,151 | -0.11(-2.76%) |
Jun 28, 2021 | 4.070 | 4.110 | 3.960 | 3.980 | 235,816 | -0.03(-0.75%) |
Jun 25, 2021 | 3.940 | 4.090 | 3.850 | 4.010 | 3,957,248 | +0.13(+3.35%) |
Jun 24, 2021 | 3.810 | 3.900 | 3.770 | 3.880 | 254,078 | +0.06(+1.57%) |
Jun 23, 2021 | 3.770 | 3.850 | 3.710 | 3.820 | 250,777 | +0.06(+1.60%) |
Jun 22, 2021 | 3.750 | 3.790 | 3.680 | 3.760 | 223,917 | -0.01(-0.27%) |
Jun 21, 2021 | 3.870 | 3.900 | 3.743 | 3.770 | 312,079 | -0.13(-3.33%) |
Jun 18, 2021 | 3.780 | 3.920 | 3.780 | 3.900 | 305,835 | +0.14(+3.72%) |
Jun 17, 2021 | 3.860 | 3.920 | 3.760 | 3.760 | 607,857 | -0.15(-3.84%) |
Jun 16, 2021 | 3.860 | 3.990 | 3.810 | 3.910 | 248,714 | -0.06(-1.51%) |
Jun 15, 2021 | 3.950 | 3.993 | 3.780 | 3.970 | 192,981 | +0.06(+1.53%) |
Jun 14, 2021 | 3.960 | 4.060 | 3.880 | 3.910 | 365,739 | -0.04(-1.01%) |
Jun 11, 2021 | 3.970 | 4.026 | 3.810 | 3.950 | 203,019 | -0.01(-0.25%) |
Jun 10, 2021 | 3.840 | 4.060 | 3.795 | 3.960 | 371,525 | +0.16(+4.21%) |
Jun 09, 2021 | 3.770 | 3.920 | 3.750 | 3.800 | 283,206 | +0.04(+1.06%) |
Jun 08, 2021 | 4.030 | 4.140 | 3.580 | 3.760 | 735,397 | -0.18(-4.57%) |
Jun 07, 2021 | 3.660 | 4.140 | 3.650 | 3.940 | 1,513,273 | +0.32(+8.84%) |
Jun 04, 2021 | 3.630 | 3.770 | 3.620 | 3.620 | 285,537 | -0.01(-0.28%) |
Jun 03, 2021 | 3.600 | 3.660 | 3.550 | 3.630 | 200,825 | -0.01(-0.27%) |
Jun 02, 2021 | 3.570 | 3.640 | 3.545 | 3.640 | 195,755 | +0.05(+1.39%) |