Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.422 | 4.458 | 4.408 | 4.431 | 1,472,822 | +0.00(+0.00%) |
Aug 30, 2021 | 4.458 | 4.458 | 4.422 | 4.431 | 1,063,687 | -0.05(-1.01%) |
Aug 27, 2021 | 4.431 | 4.485 | 4.417 | 4.476 | 791,165 | +0.05(+1.02%) |
Aug 26, 2021 | 4.494 | 4.503 | 4.431 | 4.431 | 1,473,898 | -0.05(-1.14%) |
Aug 25, 2021 | 4.455 | 4.482 | 4.424 | 4.482 | 1,294,422 | +0.06(+1.41%) |
Aug 24, 2021 | 4.384 | 4.420 | 4.384 | 4.420 | 726,703 | +0.04(+1.01%) |
Aug 23, 2021 | 4.375 | 4.389 | 4.362 | 4.375 | 1,341,301 | +0.04(+0.82%) |
Aug 20, 2021 | 4.278 | 4.340 | 4.278 | 4.340 | 1,737,293 | +0.04(+1.03%) |
Aug 19, 2021 | 4.278 | 4.313 | 4.260 | 4.295 | 2,525,089 | -0.08(-1.83%) |
Aug 18, 2021 | 4.358 | 4.420 | 4.349 | 4.375 | 2,287,427 | +0.05(+1.23%) |
Aug 17, 2021 | 4.366 | 4.397 | 4.300 | 4.322 | 2,717,846 | -0.12(-2.60%) |
Aug 16, 2021 | 4.411 | 4.437 | 4.384 | 4.437 | 3,578,762 | +0.04(+1.01%) |
Aug 13, 2021 | 4.411 | 4.429 | 4.366 | 4.393 | 3,475,003 | +0.07(+1.64%) |
Aug 12, 2021 | 4.366 | 4.411 | 4.300 | 4.322 | 3,201,271 | +0.28(+6.80%) |
Aug 11, 2021 | 3.994 | 4.051 | 3.980 | 4.047 | 1,650,939 | +0.08(+2.01%) |
Aug 10, 2021 | 3.923 | 3.976 | 3.914 | 3.967 | 1,473,951 | +0.04(+1.13%) |
Aug 09, 2021 | 3.914 | 3.940 | 3.896 | 3.923 | 1,685,420 | +0.03(+0.68%) |
Aug 06, 2021 | 3.869 | 3.896 | 3.861 | 3.896 | 1,655,349 | +0.07(+1.86%) |
Aug 05, 2021 | 3.807 | 3.842 | 3.807 | 3.825 | 1,058,871 | +0.04(+1.17%) |
Aug 04, 2021 | 3.781 | 3.807 | 3.763 | 3.781 | 1,133,497 | -0.04(-1.16%) |
Aug 03, 2021 | 3.790 | 3.825 | 3.736 | 3.825 | 2,394,283 | +0.08(+2.13%) |
Aug 02, 2021 | 3.790 | 3.834 | 3.736 | 3.745 | 1,816,659 | +0.01(+0.24%) |
Jul 30, 2021 | 3.754 | 3.785 | 3.727 | 3.736 | 1,215,486 | -0.05(-1.41%) |
Jul 29, 2021 | 3.807 | 3.816 | 3.781 | 3.790 | 1,312,676 | +0.03(+0.71%) |
Jul 28, 2021 | 3.745 | 3.776 | 3.701 | 3.763 | 1,874,603 | +0.04(+1.19%) |
Jul 27, 2021 | 3.692 | 3.736 | 3.683 | 3.719 | 1,331,108 | -0.05(-1.41%) |
Jul 26, 2021 | 3.741 | 3.788 | 3.727 | 3.772 | 1,619,698 | +0.10(+2.66%) |
Jul 23, 2021 | 3.701 | 3.727 | 3.665 | 3.674 | 1,213,935 | +0.04(+0.98%) |
Jul 22, 2021 | 3.701 | 3.708 | 3.630 | 3.639 | 1,564,952 | -0.04(-1.20%) |
Jul 21, 2021 | 3.621 | 3.696 | 3.621 | 3.683 | 1,917,357 | +0.12(+3.49%) |
Jul 20, 2021 | 3.479 | 3.577 | 3.461 | 3.559 | 2,781,388 | +0.07(+2.04%) |
Jul 19, 2021 | 3.514 | 3.532 | 3.452 | 3.488 | 3,868,745 | -0.11(-2.96%) |
Jul 16, 2021 | 3.674 | 3.674 | 3.585 | 3.594 | 1,419,841 | -0.07(-1.94%) |
Jul 15, 2021 | 3.648 | 3.692 | 3.639 | 3.665 | 1,260,225 | -0.03(-0.72%) |
Jul 14, 2021 | 3.692 | 3.723 | 3.674 | 3.692 | 2,005,982 | +0.04(+0.97%) |
Jul 13, 2021 | 3.692 | 3.701 | 3.648 | 3.656 | 2,531,997 | -0.04(-1.20%) |
Jul 12, 2021 | 3.656 | 3.727 | 3.652 | 3.701 | 1,527,608 | -0.03(-0.71%) |
Jul 09, 2021 | 3.683 | 3.727 | 3.656 | 3.727 | 2,140,758 | +0.19(+5.26%) |
Jul 08, 2021 | 3.568 | 3.594 | 3.532 | 3.541 | 3,595,156 | -0.03(-0.75%) |
Jul 07, 2021 | 3.568 | 3.603 | 3.550 | 3.568 | 2,795,513 | -0.02(-0.50%) |
Jul 06, 2021 | 3.648 | 3.648 | 3.568 | 3.585 | 2,038,342 | -0.08(-2.18%) |
Jul 02, 2021 | 3.674 | 3.683 | 3.639 | 3.665 | 912,464 | -0.02(-0.48%) |
Jul 01, 2021 | 3.692 | 3.701 | 3.661 | 3.683 | 2,823,679 | +0.02(+0.48%) |
Jun 30, 2021 | 3.630 | 3.661 | 3.621 | 3.665 | 1,733,486 | +0.03(+0.73%) |
Jun 29, 2021 | 3.683 | 3.692 | 3.630 | 3.639 | 1,503,721 | -0.04(-0.97%) |
Jun 28, 2021 | 3.736 | 3.736 | 3.656 | 3.674 | 1,509,432 | -0.10(-2.59%) |
Jun 25, 2021 | 3.745 | 3.785 | 3.723 | 3.772 | 2,362,870 | +0.02(+0.47%) |
Jun 24, 2021 | 3.710 | 3.754 | 3.705 | 3.754 | 1,523,805 | +0.07(+1.93%) |
Jun 23, 2021 | 3.701 | 3.710 | 3.665 | 3.683 | 1,404,586 | -0.03(-0.72%) |
Jun 22, 2021 | 3.710 | 3.719 | 3.683 | 3.710 | 1,734,586 | -0.07(-1.88%) |
Jun 21, 2021 | 3.745 | 3.781 | 3.745 | 3.781 | 999,432 | +0.09(+2.40%) |
Jun 18, 2021 | 3.754 | 3.776 | 3.692 | 3.692 | 3,723,392 | -0.20(-5.24%) |
Jun 17, 2021 | 4.047 | 4.056 | 3.896 | 3.896 | 4,281,934 | -0.09(-2.23%) |
Jun 16, 2021 | 3.985 | 3.994 | 3.940 | 3.985 | 2,407,955 | -0.03(-0.66%) |
Jun 15, 2021 | 3.985 | 4.011 | 3.976 | 4.011 | 1,673,020 | +0.04(+0.89%) |
Jun 14, 2021 | 4.003 | 4.020 | 3.976 | 3.976 | 1,292,603 | -0.04(-1.10%) |
Jun 11, 2021 | 4.011 | 4.029 | 4.004 | 4.020 | 1,728,444 | +0.07(+1.80%) |
Jun 10, 2021 | 4.065 | 4.069 | 3.949 | 3.949 | 1,504,767 | -0.05(-1.33%) |
Jun 09, 2021 | 4.011 | 4.020 | 3.985 | 4.003 | 2,356,313 | -0.04(-1.10%) |
Jun 08, 2021 | 4.038 | 4.065 | 4.020 | 4.047 | 1,002,870 | -0.03(-0.65%) |
Jun 07, 2021 | 4.100 | 4.109 | 4.074 | 4.074 | 1,431,505 | -0.03(-0.80%) |
Jun 04, 2021 | 4.124 | 4.133 | 4.054 | 4.106 | 4,172,722 | -0.02(-0.42%) |
Jun 03, 2021 | 4.141 | 4.150 | 4.115 | 4.124 | 2,056,572 | -0.02(-0.42%) |
Jun 02, 2021 | 4.168 | 4.168 | 4.133 | 4.141 | 1,855,516 | +0.03(+0.64%) |