Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.822 | 2.848 | 2.779 | 2.822 | 21,264,266 | -0.01(-0.31%) |
Aug 30, 2021 | 2.771 | 2.836 | 2.753 | 2.831 | 15,713,968 | +0.03(+1.24%) |
Aug 27, 2021 | 2.788 | 2.805 | 2.762 | 2.796 | 33,310,542 | +0.02(+0.62%) |
Aug 26, 2021 | 2.840 | 2.840 | 2.775 | 2.779 | 26,187,340 | -0.10(-3.31%) |
Aug 25, 2021 | 2.831 | 2.874 | 2.814 | 2.874 | 18,793,876 | +0.04(+1.53%) |
Aug 24, 2021 | 2.779 | 2.883 | 2.775 | 2.831 | 21,303,614 | +0.08(+2.83%) |
Aug 23, 2021 | 2.762 | 2.779 | 2.732 | 2.753 | 17,436,240 | -0.01(-0.31%) |
Aug 20, 2021 | 2.675 | 2.779 | 2.649 | 2.762 | 37,135,636 | +0.07(+2.57%) |
Aug 19, 2021 | 2.606 | 2.714 | 2.597 | 2.693 | 51,944,232 | +0.08(+2.98%) |
Aug 18, 2021 | 2.632 | 2.693 | 2.606 | 2.615 | 29,603,318 | -0.03(-1.31%) |
Aug 17, 2021 | 2.632 | 2.667 | 2.597 | 2.649 | 23,931,384 | +0.00(+0.00%) |
Aug 16, 2021 | 2.693 | 2.693 | 2.641 | 2.649 | 20,971,490 | -0.05(-1.92%) |
Aug 13, 2021 | 2.684 | 2.714 | 2.649 | 2.701 | 16,789,184 | +0.00(+0.00%) |
Aug 12, 2021 | 2.727 | 2.753 | 2.693 | 2.701 | 16,271,200 | -0.03(-0.95%) |
Aug 11, 2021 | 2.745 | 2.771 | 2.704 | 2.727 | 15,289,145 | -0.04(-1.56%) |
Aug 10, 2021 | 2.762 | 2.783 | 2.736 | 2.771 | 31,166,306 | -0.01(-0.31%) |
Aug 09, 2021 | 2.814 | 2.840 | 2.771 | 2.779 | 42,024,688 | -0.01(-0.31%) |
Aug 06, 2021 | 2.753 | 2.805 | 2.723 | 2.788 | 22,428,074 | +0.04(+1.58%) |
Aug 05, 2021 | 2.814 | 2.831 | 2.723 | 2.745 | 28,024,776 | +0.01(+0.32%) |
Aug 04, 2021 | 2.814 | 2.827 | 2.710 | 2.736 | 23,817,050 | -0.08(-2.77%) |
Aug 03, 2021 | 2.736 | 2.840 | 2.693 | 2.814 | 32,697,278 | +0.02(+0.62%) |
Aug 02, 2021 | 2.805 | 2.866 | 2.796 | 2.796 | 24,372,292 | +0.05(+1.89%) |
Jul 30, 2021 | 2.874 | 2.909 | 2.736 | 2.745 | 25,966,936 | -0.14(-4.80%) |
Jul 29, 2021 | 2.805 | 2.931 | 2.788 | 2.883 | 42,590,708 | +0.01(+0.30%) |
Jul 28, 2021 | 2.805 | 2.883 | 2.779 | 2.874 | 38,236,432 | +0.07(+2.47%) |
Jul 27, 2021 | 2.814 | 2.814 | 2.771 | 2.805 | 13,065,830 | -0.01(-0.31%) |
Jul 26, 2021 | 2.762 | 2.840 | 2.753 | 2.814 | 23,081,026 | +0.05(+1.88%) |
Jul 23, 2021 | 2.805 | 2.822 | 2.745 | 2.762 | 16,342,828 | -0.02(-0.62%) |
Jul 22, 2021 | 2.822 | 2.822 | 2.771 | 2.779 | 14,759,550 | -0.04(-1.53%) |
Jul 21, 2021 | 2.796 | 2.840 | 2.758 | 2.822 | 29,406,816 | +0.05(+1.88%) |
Jul 20, 2021 | 2.745 | 2.805 | 2.736 | 2.771 | 31,650,446 | -0.01(-0.31%) |
Jul 19, 2021 | 2.842 | 2.861 | 2.747 | 2.779 | 41,412,728 | -0.16(-5.31%) |
Jul 16, 2021 | 2.978 | 2.987 | 2.918 | 2.935 | 43,878,112 | -0.01(-0.29%) |
Jul 15, 2021 | 3.013 | 3.017 | 2.918 | 2.944 | 22,531,426 | -0.06(-2.02%) |
Jul 14, 2021 | 3.056 | 3.074 | 3.004 | 3.004 | 25,249,252 | +0.03(+0.87%) |
Jul 13, 2021 | 2.926 | 2.996 | 2.913 | 2.978 | 35,278,384 | +0.03(+0.88%) |
Jul 12, 2021 | 2.866 | 2.952 | 2.840 | 2.952 | 18,871,514 | +0.04(+1.49%) |
Jul 09, 2021 | 2.892 | 2.918 | 2.883 | 2.909 | 24,675,710 | +0.03(+1.20%) |
Jul 08, 2021 | 2.874 | 2.887 | 2.822 | 2.874 | 14,670,175 | -0.04(-1.48%) |
Jul 07, 2021 | 2.944 | 2.952 | 2.874 | 2.918 | 26,504,578 | +0.01(+0.30%) |
Jul 06, 2021 | 2.970 | 2.983 | 2.874 | 2.909 | 26,349,872 | -0.06(-2.04%) |
Jul 02, 2021 | 3.004 | 3.022 | 2.952 | 2.970 | 19,245,030 | +0.04(+1.48%) |
Jul 01, 2021 | 2.970 | 2.987 | 2.926 | 2.926 | 30,574,080 | -0.05(-1.74%) |
Jun 30, 2021 | 2.987 | 3.022 | 2.935 | 2.978 | 30,583,238 | -0.04(-1.43%) |
Jun 29, 2021 | 3.048 | 3.049 | 2.944 | 3.022 | 47,949,920 | -0.03(-1.13%) |
Jun 28, 2021 | 3.039 | 3.091 | 2.978 | 3.056 | 32,279,822 | +0.08(+2.62%) |
Jun 25, 2021 | 3.143 | 3.149 | 2.961 | 2.978 | 48,656,132 | -0.17(-5.49%) |
Jun 24, 2021 | 3.117 | 3.151 | 3.099 | 3.151 | 22,787,594 | +0.04(+1.39%) |
Jun 23, 2021 | 3.169 | 3.212 | 3.091 | 3.108 | 34,806,140 | -0.06(-1.91%) |
Jun 22, 2021 | 3.195 | 3.195 | 3.125 | 3.169 | 40,779,592 | -0.05(-1.61%) |
Jun 21, 2021 | 3.203 | 3.247 | 3.177 | 3.221 | 30,457,886 | +0.03(+0.81%) |
Jun 18, 2021 | 3.273 | 3.290 | 3.186 | 3.195 | 38,743,692 | -0.06(-1.86%) |
Jun 17, 2021 | 3.342 | 3.359 | 3.241 | 3.255 | 40,066,508 | -0.03(-0.79%) |
Jun 16, 2021 | 3.307 | 3.347 | 3.238 | 3.281 | 26,674,550 | -0.03(-0.79%) |
Jun 15, 2021 | 3.316 | 3.320 | 3.264 | 3.307 | 17,726,950 | -0.01(-0.26%) |
Jun 14, 2021 | 3.255 | 3.342 | 3.247 | 3.316 | 10,652,212 | +0.08(+2.41%) |
Jun 11, 2021 | 3.299 | 3.303 | 3.195 | 3.238 | 25,697,664 | -0.05(-1.58%) |
Jun 10, 2021 | 3.299 | 3.346 | 3.273 | 3.290 | 20,632,728 | +0.01(+0.26%) |
Jun 09, 2021 | 3.385 | 3.403 | 3.281 | 3.281 | 45,341,012 | -0.10(-2.82%) |
Jun 08, 2021 | 3.359 | 3.420 | 3.351 | 3.377 | 39,536,336 | +0.00(+0.00%) |
Jun 07, 2021 | 3.333 | 3.411 | 3.299 | 3.377 | 26,697,012 | +0.03(+0.78%) |
Jun 04, 2021 | 3.307 | 3.359 | 3.264 | 3.351 | 31,521,134 | +0.07(+2.11%) |
Jun 03, 2021 | 3.281 | 3.299 | 3.229 | 3.281 | 16,534,486 | -0.02(-0.52%) |
Jun 02, 2021 | 3.160 | 3.368 | 3.156 | 3.299 | 79,768,352 | +0.13(+4.10%) |