Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.690 | 3.870 | 3.670 | 3.800 | 834,911 | +0.12(+3.26%) |
Aug 30, 2021 | 3.710 | 3.715 | 3.650 | 3.680 | 449,104 | +0.01(+0.27%) |
Aug 27, 2021 | 3.690 | 3.740 | 3.620 | 3.670 | 674,552 | -0.02(-0.54%) |
Aug 26, 2021 | 3.710 | 3.790 | 3.675 | 3.690 | 384,910 | -0.03(-0.81%) |
Aug 25, 2021 | 3.760 | 3.760 | 3.640 | 3.720 | 368,858 | -0.04(-1.06%) |
Aug 24, 2021 | 3.650 | 3.780 | 3.640 | 3.760 | 1,024,137 | +0.09(+2.45%) |
Aug 23, 2021 | 3.530 | 3.690 | 3.520 | 3.670 | 934,300 | +0.15(+4.26%) |
Aug 20, 2021 | 3.440 | 3.570 | 3.410 | 3.520 | 752,646 | +0.06(+1.73%) |
Aug 19, 2021 | 3.630 | 3.660 | 3.440 | 3.460 | 1,003,492 | -0.21(-5.72%) |
Aug 18, 2021 | 3.630 | 3.820 | 3.610 | 3.670 | 1,436,330 | +0.11(+3.09%) |
Aug 17, 2021 | 3.490 | 3.570 | 3.430 | 3.560 | 769,098 | +0.07(+2.01%) |
Aug 16, 2021 | 3.600 | 3.600 | 3.430 | 3.490 | 664,778 | -0.09(-2.51%) |
Aug 13, 2021 | 3.650 | 3.690 | 3.560 | 3.580 | 902,392 | +0.00(+0.00%) |
Aug 12, 2021 | 3.540 | 3.600 | 3.500 | 3.580 | 346,206 | +0.05(+1.42%) |
Aug 11, 2021 | 3.540 | 3.650 | 3.485 | 3.530 | 1,058,291 | +0.02(+0.57%) |
Aug 10, 2021 | 3.590 | 3.590 | 3.480 | 3.510 | 483,038 | -0.05(-1.40%) |
Aug 09, 2021 | 3.690 | 3.715 | 3.560 | 3.560 | 864,946 | -0.10(-2.73%) |
Aug 06, 2021 | 3.710 | 3.720 | 3.650 | 3.660 | 906,961 | +0.01(+0.27%) |
Aug 05, 2021 | 3.600 | 3.690 | 3.580 | 3.650 | 747,397 | +0.03(+0.83%) |
Aug 04, 2021 | 3.700 | 3.750 | 3.600 | 3.620 | 1,008,495 | -0.04(-1.09%) |
Aug 03, 2021 | 3.520 | 3.720 | 3.520 | 3.660 | 2,268,553 | +0.19(+5.48%) |
Aug 02, 2021 | 3.480 | 3.545 | 3.445 | 3.470 | 402,090 | +0.00(+0.00%) |
Jul 30, 2021 | 3.440 | 3.480 | 3.360 | 3.470 | 814,454 | +0.00(+0.00%) |
Jul 29, 2021 | 3.560 | 3.560 | 3.460 | 3.470 | 331,111 | -0.07(-1.98%) |
Jul 28, 2021 | 3.410 | 3.560 | 3.410 | 3.540 | 364,132 | +0.10(+2.91%) |
Jul 27, 2021 | 3.440 | 3.450 | 3.370 | 3.440 | 648,163 | +0.00(+0.00%) |
Jul 26, 2021 | 3.480 | 3.515 | 3.400 | 3.440 | 1,510,057 | -0.06(-1.71%) |
Jul 23, 2021 | 3.560 | 3.560 | 3.465 | 3.500 | 680,501 | -0.07(-1.96%) |
Jul 22, 2021 | 3.630 | 3.640 | 3.515 | 3.570 | 576,128 | -0.03(-0.83%) |
Jul 21, 2021 | 3.560 | 3.645 | 3.520 | 3.600 | 954,734 | +0.04(+1.12%) |
Jul 20, 2021 | 3.500 | 3.570 | 3.440 | 3.560 | 874,483 | +0.06(+1.71%) |
Jul 19, 2021 | 3.330 | 3.500 | 3.320 | 3.500 | 754,056 | +0.11(+3.24%) |
Jul 16, 2021 | 3.450 | 3.500 | 3.385 | 3.390 | 482,187 | -0.04(-1.17%) |
Jul 15, 2021 | 3.450 | 3.480 | 3.330 | 3.430 | 1,160,297 | -0.04(-1.15%) |
Jul 14, 2021 | 3.490 | 3.540 | 3.450 | 3.470 | 988,933 | +0.00(+0.00%) |
Jul 13, 2021 | 3.560 | 3.580 | 3.450 | 3.470 | 1,193,941 | -0.11(-3.07%) |
Jul 12, 2021 | 3.690 | 3.800 | 3.570 | 3.580 | 921,688 | -0.10(-2.72%) |
Jul 09, 2021 | 3.570 | 3.690 | 3.535 | 3.680 | 817,950 | +0.11(+3.08%) |
Jul 08, 2021 | 3.420 | 3.615 | 3.391 | 3.570 | 1,270,222 | +0.06(+1.71%) |
Jul 07, 2021 | 3.620 | 3.630 | 3.505 | 3.510 | 1,461,849 | -0.10(-2.77%) |
Jul 06, 2021 | 3.700 | 3.704 | 3.530 | 3.610 | 1,667,422 | -0.06(-1.63%) |
Jul 02, 2021 | 3.830 | 3.840 | 3.620 | 3.670 | 3,540,910 | -0.15(-3.93%) |
Jul 01, 2021 | 3.910 | 3.910 | 3.800 | 3.820 | 2,037,480 | -0.06(-1.55%) |
Jun 30, 2021 | 3.890 | 3.950 | 3.830 | 3.880 | 1,177,691 | -0.03(-0.77%) |
Jun 29, 2021 | 3.970 | 3.990 | 3.850 | 3.910 | 1,715,260 | -0.07(-1.76%) |
Jun 28, 2021 | 4.100 | 4.170 | 3.980 | 3.980 | 1,439,382 | -0.12(-2.93%) |
Jun 25, 2021 | 4.040 | 4.140 | 4.015 | 4.100 | 5,948,185 | +0.03(+0.74%) |
Jun 24, 2021 | 3.980 | 4.110 | 3.971 | 4.070 | 1,379,880 | +0.09(+2.26%) |
Jun 23, 2021 | 4.060 | 4.090 | 3.940 | 3.980 | 1,606,301 | +0.01(+0.25%) |
Jun 22, 2021 | 4.020 | 4.050 | 3.920 | 3.970 | 1,334,660 | -0.04(-1.00%) |
Jun 21, 2021 | 4.060 | 4.090 | 3.920 | 4.010 | 1,794,816 | -0.05(-1.23%) |
Jun 18, 2021 | 4.160 | 4.160 | 4.040 | 4.060 | 1,225,135 | -0.11(-2.64%) |
Jun 17, 2021 | 4.110 | 4.260 | 4.030 | 4.170 | 2,471,470 | +0.06(+1.46%) |
Jun 16, 2021 | 4.140 | 4.150 | 4.030 | 4.110 | 1,154,088 | -0.01(-0.24%) |
Jun 15, 2021 | 4.270 | 4.280 | 4.070 | 4.120 | 1,260,267 | -0.13(-3.06%) |
Jun 14, 2021 | 4.380 | 4.382 | 4.180 | 4.250 | 1,828,751 | -0.13(-2.97%) |
Jun 11, 2021 | 4.550 | 4.690 | 4.340 | 4.380 | 2,624,164 | -0.08(-1.79%) |
Jun 10, 2021 | 4.370 | 4.620 | 4.320 | 4.460 | 3,745,572 | +0.12(+2.76%) |
Jun 09, 2021 | 4.120 | 4.360 | 4.120 | 4.340 | 1,836,310 | +0.24(+5.85%) |
Jun 08, 2021 | 4.060 | 4.170 | 4.040 | 4.100 | 773,945 | +0.06(+1.49%) |
Jun 07, 2021 | 3.890 | 4.064 | 3.870 | 4.040 | 786,459 | +0.18(+4.66%) |
Jun 04, 2021 | 3.930 | 3.990 | 3.860 | 3.860 | 505,846 | -0.07(-1.78%) |
Jun 03, 2021 | 3.960 | 3.960 | 3.857 | 3.930 | 500,402 | -0.01(-0.25%) |
Jun 02, 2021 | 3.990 | 4.030 | 3.910 | 3.940 | 761,398 | -0.09(-2.23%) |