Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.540 | 3.611 | 3.480 | 3.550 | 505,299 | +0.01(+0.28%) |
Aug 30, 2021 | 3.640 | 3.680 | 3.540 | 3.540 | 278,480 | -0.08(-2.21%) |
Aug 27, 2021 | 3.620 | 3.690 | 3.560 | 3.620 | 339,452 | +0.04(+1.12%) |
Aug 26, 2021 | 3.570 | 3.680 | 3.540 | 3.580 | 321,135 | +0.01(+0.28%) |
Aug 25, 2021 | 3.500 | 3.650 | 3.451 | 3.570 | 300,177 | +0.01(+0.28%) |
Aug 24, 2021 | 3.480 | 3.585 | 3.420 | 3.560 | 320,778 | +0.09(+2.59%) |
Aug 23, 2021 | 3.320 | 3.488 | 3.320 | 3.470 | 411,606 | +0.19(+5.79%) |
Aug 20, 2021 | 3.170 | 3.340 | 3.120 | 3.280 | 408,731 | +0.10(+3.14%) |
Aug 19, 2021 | 3.320 | 3.320 | 3.150 | 3.180 | 688,041 | -0.14(-4.22%) |
Aug 18, 2021 | 3.440 | 3.445 | 3.300 | 3.320 | 474,127 | -0.17(-4.87%) |
Aug 17, 2021 | 3.360 | 3.507 | 3.300 | 3.490 | 831,490 | +0.07(+2.05%) |
Aug 16, 2021 | 3.570 | 3.580 | 3.370 | 3.420 | 710,809 | -0.16(-4.47%) |
Aug 13, 2021 | 3.660 | 3.730 | 3.570 | 3.580 | 523,355 | -0.13(-3.50%) |
Aug 12, 2021 | 3.620 | 3.720 | 3.552 | 3.710 | 428,253 | +0.06(+1.64%) |
Aug 11, 2021 | 3.720 | 3.720 | 3.580 | 3.650 | 463,014 | -0.10(-2.67%) |
Aug 10, 2021 | 3.730 | 3.800 | 3.680 | 3.750 | 397,097 | +0.03(+0.81%) |
Aug 09, 2021 | 3.740 | 3.820 | 3.700 | 3.720 | 404,747 | -0.02(-0.53%) |
Aug 06, 2021 | 3.710 | 3.750 | 3.650 | 3.740 | 342,953 | +0.04(+1.08%) |
Aug 05, 2021 | 3.590 | 3.700 | 3.550 | 3.700 | 378,578 | +0.14(+3.93%) |
Aug 04, 2021 | 3.590 | 3.653 | 3.525 | 3.560 | 535,183 | -0.07(-1.93%) |
Aug 03, 2021 | 3.680 | 3.680 | 3.560 | 3.630 | 512,715 | -0.01(-0.27%) |
Aug 02, 2021 | 3.600 | 3.720 | 3.600 | 3.640 | 605,860 | +0.04(+1.11%) |
Jul 30, 2021 | 3.660 | 3.690 | 3.580 | 3.600 | 551,196 | -0.05(-1.37%) |
Jul 29, 2021 | 3.770 | 3.791 | 3.640 | 3.650 | 446,420 | -0.12(-3.18%) |
Jul 28, 2021 | 3.705 | 3.800 | 3.695 | 3.770 | 319,361 | +0.03(+0.80%) |
Jul 27, 2021 | 3.760 | 3.760 | 3.610 | 3.740 | 517,107 | -0.05(-1.32%) |
Jul 26, 2021 | 3.720 | 3.835 | 3.695 | 3.790 | 398,181 | +0.05(+1.34%) |
Jul 23, 2021 | 3.880 | 3.880 | 3.696 | 3.740 | 632,523 | -0.07(-1.84%) |
Jul 22, 2021 | 4.070 | 4.080 | 3.800 | 3.810 | 789,952 | -0.24(-5.93%) |
Jul 21, 2021 | 4.000 | 4.130 | 3.848 | 4.050 | 952,857 | +0.13(+3.32%) |
Jul 20, 2021 | 3.600 | 3.950 | 3.560 | 3.920 | 1,516,351 | +0.33(+9.19%) |
Jul 19, 2021 | 3.550 | 3.640 | 3.470 | 3.590 | 803,987 | -0.01(-0.28%) |
Jul 16, 2021 | 3.630 | 3.710 | 3.540 | 3.600 | 619,210 | +0.01(+0.28%) |
Jul 15, 2021 | 3.610 | 3.660 | 3.470 | 3.590 | 813,874 | +0.00(+0.00%) |
Jul 14, 2021 | 3.720 | 3.726 | 3.560 | 3.590 | 1,224,023 | -0.15(-4.01%) |
Jul 13, 2021 | 3.820 | 3.820 | 3.730 | 3.740 | 500,527 | -0.10(-2.60%) |
Jul 12, 2021 | 4.010 | 4.010 | 3.840 | 3.840 | 582,535 | -0.15(-3.76%) |
Jul 09, 2021 | 3.970 | 4.000 | 3.830 | 3.990 | 622,830 | +0.07(+1.79%) |
Jul 08, 2021 | 3.750 | 3.930 | 3.700 | 3.920 | 731,389 | +0.10(+2.62%) |
Jul 07, 2021 | 3.910 | 3.935 | 3.720 | 3.820 | 1,286,012 | -0.04(-1.04%) |
Jul 06, 2021 | 4.110 | 4.120 | 3.820 | 3.860 | 1,378,045 | -0.26(-6.31%) |
Jul 02, 2021 | 4.040 | 4.150 | 3.950 | 4.120 | 1,133,891 | +0.10(+2.49%) |
Jul 01, 2021 | 3.950 | 4.040 | 3.860 | 4.020 | 894,642 | +0.11(+2.81%) |
Jun 30, 2021 | 4.030 | 4.030 | 3.850 | 3.910 | 1,241,551 | -0.09(-2.25%) |
Jun 29, 2021 | 4.100 | 4.100 | 3.990 | 4.000 | 1,068,444 | -0.04(-0.99%) |
Jun 28, 2021 | 4.190 | 4.210 | 4.010 | 4.040 | 1,771,438 | -0.08(-1.94%) |
Jun 25, 2021 | 4.235 | 4.245 | 4.110 | 4.120 | 7,772,173 | -0.20(-4.63%) |
Jun 24, 2021 | 4.390 | 4.590 | 4.130 | 4.320 | 6,652,662 | +0.15(+3.60%) |
Jun 23, 2021 | 4.230 | 4.230 | 4.000 | 4.170 | 5,435,007 | +0.03(+0.72%) |
Jun 22, 2021 | 4.170 | 4.197 | 4.045 | 4.140 | 1,148,131 | -0.01(-0.24%) |
Jun 21, 2021 | 4.440 | 4.440 | 4.110 | 4.150 | 1,414,929 | -0.29(-6.53%) |
Jun 18, 2021 | 4.370 | 4.460 | 4.210 | 4.440 | 1,260,840 | +0.04(+0.91%) |
Jun 17, 2021 | 4.330 | 4.470 | 4.305 | 4.400 | 566,378 | +0.05(+1.15%) |
Jun 16, 2021 | 4.470 | 4.530 | 4.250 | 4.350 | 781,011 | -0.14(-3.12%) |
Jun 15, 2021 | 4.550 | 4.650 | 4.358 | 4.490 | 1,917,621 | +0.21(+4.91%) |
Jun 14, 2021 | 4.280 | 4.400 | 4.250 | 4.280 | 607,657 | +0.02(+0.47%) |
Jun 11, 2021 | 4.300 | 4.330 | 4.212 | 4.260 | 344,615 | -0.01(-0.23%) |
Jun 10, 2021 | 4.330 | 4.370 | 4.160 | 4.270 | 627,975 | -0.01(-0.23%) |
Jun 09, 2021 | 4.220 | 4.580 | 4.220 | 4.280 | 1,242,947 | +0.11(+2.64%) |
Jun 08, 2021 | 4.190 | 4.240 | 4.040 | 4.170 | 672,420 | +0.01(+0.24%) |
Jun 07, 2021 | 4.060 | 4.200 | 3.985 | 4.160 | 986,661 | +0.12(+2.97%) |
Jun 04, 2021 | 4.050 | 4.110 | 4.019 | 4.040 | 570,564 | +0.01(+0.25%) |
Jun 03, 2021 | 4.050 | 4.125 | 3.975 | 4.030 | 735,984 | -0.06(-1.47%) |
Jun 02, 2021 | 4.200 | 4.240 | 4.000 | 4.090 | 1,109,458 | -0.12(-2.85%) |