Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.030 | 3.100 | 3.016 | 3.090 | 93,459 | +0.04(+1.31%) |
Aug 30, 2021 | 3.090 | 3.090 | 3.000 | 3.050 | 38,512 | +0.00(+0.00%) |
Aug 27, 2021 | 3.070 | 3.110 | 3.036 | 3.050 | 52,228 | -0.03(-0.97%) |
Aug 26, 2021 | 3.060 | 3.100 | 3.011 | 3.080 | 74,885 | -0.02(-0.65%) |
Aug 25, 2021 | 3.050 | 3.110 | 3.020 | 3.100 | 64,244 | +0.05(+1.64%) |
Aug 24, 2021 | 2.940 | 3.050 | 2.910 | 3.050 | 92,627 | +0.10(+3.39%) |
Aug 23, 2021 | 2.860 | 2.950 | 2.860 | 2.950 | 79,311 | +0.09(+3.15%) |
Aug 20, 2021 | 2.830 | 2.920 | 2.770 | 2.860 | 90,156 | +0.07(+2.51%) |
Aug 19, 2021 | 2.800 | 2.880 | 2.790 | 2.790 | 144,030 | -0.08(-2.79%) |
Aug 18, 2021 | 2.860 | 2.940 | 2.800 | 2.870 | 72,741 | -0.01(-0.35%) |
Aug 17, 2021 | 2.770 | 2.910 | 2.730 | 2.880 | 151,434 | +0.11(+3.97%) |
Aug 16, 2021 | 2.900 | 2.920 | 2.770 | 2.770 | 271,213 | -0.15(-5.14%) |
Aug 13, 2021 | 2.970 | 3.000 | 2.900 | 2.920 | 150,087 | -0.07(-2.34%) |
Aug 12, 2021 | 3.020 | 3.020 | 2.980 | 2.990 | 98,307 | -0.05(-1.64%) |
Aug 11, 2021 | 3.060 | 3.060 | 3.010 | 3.040 | 73,097 | -0.02(-0.65%) |
Aug 10, 2021 | 3.100 | 3.126 | 3.010 | 3.060 | 209,073 | +0.00(+0.00%) |
Aug 09, 2021 | 3.050 | 3.120 | 3.030 | 3.060 | 192,741 | -0.05(-1.61%) |
Aug 06, 2021 | 3.100 | 3.127 | 2.980 | 3.110 | 161,294 | +0.01(+0.32%) |
Aug 05, 2021 | 2.990 | 3.101 | 2.910 | 3.100 | 172,308 | +0.16(+5.44%) |
Aug 04, 2021 | 3.010 | 3.031 | 2.910 | 2.940 | 418,406 | -0.08(-2.65%) |
Aug 03, 2021 | 3.160 | 3.240 | 2.950 | 3.020 | 399,857 | -0.17(-5.33%) |
Aug 02, 2021 | 3.130 | 3.239 | 3.060 | 3.190 | 293,037 | +0.03(+0.95%) |
Jul 30, 2021 | 3.330 | 3.340 | 3.080 | 3.160 | 834,992 | -0.25(-7.33%) |
Jul 29, 2021 | 3.100 | 3.840 | 3.080 | 3.410 | 6,187,594 | +0.37(+12.17%) |
Jul 28, 2021 | 2.980 | 3.150 | 2.980 | 3.040 | 197,961 | +0.06(+2.01%) |
Jul 27, 2021 | 2.970 | 3.091 | 2.920 | 2.980 | 318,073 | +0.01(+0.34%) |
Jul 26, 2021 | 2.990 | 3.027 | 2.930 | 2.970 | 80,531 | +0.00(+0.00%) |
Jul 23, 2021 | 3.150 | 3.170 | 2.950 | 2.970 | 92,125 | -0.15(-4.81%) |
Jul 22, 2021 | 3.200 | 3.200 | 3.080 | 3.120 | 100,471 | -0.08(-2.50%) |
Jul 21, 2021 | 3.050 | 3.220 | 2.950 | 3.200 | 343,317 | +0.21(+7.02%) |
Jul 20, 2021 | 2.930 | 3.100 | 2.910 | 2.990 | 173,373 | +0.11(+3.82%) |
Jul 19, 2021 | 2.810 | 2.890 | 2.720 | 2.880 | 266,256 | -0.02(-0.69%) |
Jul 16, 2021 | 3.000 | 3.015 | 2.900 | 2.900 | 172,782 | -0.09(-3.01%) |
Jul 15, 2021 | 3.110 | 3.136 | 2.960 | 2.990 | 325,242 | -0.13(-4.17%) |
Jul 14, 2021 | 3.190 | 3.210 | 3.060 | 3.120 | 230,035 | -0.05(-1.58%) |
Jul 13, 2021 | 3.360 | 3.420 | 3.150 | 3.170 | 717,466 | -0.52(-14.09%) |
Jul 12, 2021 | 3.730 | 3.750 | 3.600 | 3.690 | 171,116 | +0.01(+0.27%) |
Jul 09, 2021 | 3.550 | 3.703 | 3.530 | 3.680 | 366,468 | +0.20(+5.75%) |
Jul 08, 2021 | 3.600 | 3.655 | 3.410 | 3.480 | 429,932 | -0.26(-6.95%) |
Jul 07, 2021 | 3.480 | 3.750 | 3.310 | 3.740 | 1,167,263 | +0.32(+9.36%) |
Jul 06, 2021 | 3.550 | 3.560 | 3.380 | 3.420 | 164,067 | -0.05(-1.44%) |
Jul 02, 2021 | 3.460 | 3.490 | 3.400 | 3.470 | 81,164 | +0.02(+0.58%) |
Jul 01, 2021 | 3.500 | 3.550 | 3.400 | 3.450 | 86,455 | -0.04(-1.15%) |
Jun 30, 2021 | 3.520 | 3.530 | 3.450 | 3.490 | 92,318 | -0.01(-0.29%) |
Jun 29, 2021 | 3.560 | 3.590 | 3.440 | 3.500 | 172,919 | -0.08(-2.23%) |
Jun 28, 2021 | 3.630 | 3.650 | 3.497 | 3.580 | 157,215 | -0.04(-1.10%) |
Jun 25, 2021 | 3.530 | 3.620 | 3.528 | 3.620 | 156,499 | +0.08(+2.26%) |
Jun 24, 2021 | 3.580 | 3.580 | 3.520 | 3.540 | 84,975 | +0.01(+0.28%) |
Jun 23, 2021 | 3.390 | 3.540 | 3.360 | 3.530 | 137,775 | +0.14(+4.13%) |
Jun 22, 2021 | 3.430 | 3.450 | 3.360 | 3.390 | 141,986 | -0.06(-1.74%) |
Jun 21, 2021 | 3.610 | 3.650 | 3.440 | 3.450 | 209,659 | -0.16(-4.43%) |
Jun 18, 2021 | 3.640 | 3.700 | 3.600 | 3.610 | 211,282 | -0.05(-1.37%) |
Jun 17, 2021 | 3.710 | 3.750 | 3.610 | 3.660 | 114,715 | -0.05(-1.35%) |
Jun 16, 2021 | 3.730 | 3.780 | 3.640 | 3.710 | 138,235 | -0.05(-1.33%) |
Jun 15, 2021 | 3.810 | 3.890 | 3.700 | 3.760 | 307,923 | -0.14(-3.59%) |
Jun 14, 2021 | 3.760 | 3.900 | 3.760 | 3.900 | 297,444 | +0.22(+5.98%) |
Jun 11, 2021 | 3.720 | 3.720 | 3.600 | 3.680 | 108,626 | -0.01(-0.27%) |
Jun 10, 2021 | 3.810 | 3.810 | 3.630 | 3.690 | 133,886 | -0.09(-2.38%) |
Jun 09, 2021 | 3.770 | 3.870 | 3.751 | 3.780 | 206,244 | +0.05(+1.34%) |
Jun 08, 2021 | 3.680 | 3.750 | 3.580 | 3.730 | 219,545 | +0.09(+2.47%) |
Jun 07, 2021 | 3.580 | 3.700 | 3.580 | 3.640 | 140,989 | +0.07(+1.96%) |
Jun 04, 2021 | 3.630 | 3.720 | 3.550 | 3.570 | 160,551 | -0.11(-2.99%) |
Jun 03, 2021 | 3.560 | 3.720 | 3.540 | 3.680 | 216,867 | +0.12(+3.37%) |
Jun 02, 2021 | 3.490 | 3.590 | 3.390 | 3.560 | 191,391 | +0.07(+2.01%) |