Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.488 | 3.500 | 3.470 | 3.476 | 32,913 | +0.00(+0.00%) |
Aug 30, 2021 | 3.549 | 3.549 | 3.476 | 3.476 | 24,222 | -0.05(-1.54%) |
Aug 27, 2021 | 3.645 | 3.646 | 3.428 | 3.530 | 178,286 | +0.29(+8.91%) |
Aug 26, 2021 | 3.351 | 3.351 | 3.242 | 3.242 | 166,662 | -0.02(-0.50%) |
Aug 25, 2021 | 3.280 | 3.296 | 3.247 | 3.258 | 153,409 | +0.02(+0.51%) |
Aug 24, 2021 | 3.154 | 3.274 | 3.115 | 3.242 | 175,919 | +0.09(+2.78%) |
Aug 23, 2021 | 3.093 | 3.183 | 3.077 | 3.154 | 83,788 | +0.11(+3.60%) |
Aug 20, 2021 | 3.000 | 3.050 | 2.989 | 3.044 | 46,391 | +0.04(+1.46%) |
Aug 19, 2021 | 3.137 | 3.137 | 2.775 | 3.000 | 131,013 | -0.08(-2.67%) |
Aug 18, 2021 | 3.050 | 3.115 | 3.050 | 3.082 | 12,603 | +0.02(+0.72%) |
Aug 17, 2021 | 3.099 | 3.126 | 3.055 | 3.061 | 48,488 | -0.08(-2.45%) |
Aug 16, 2021 | 3.176 | 3.176 | 3.107 | 3.137 | 55,864 | -0.03(-1.04%) |
Aug 13, 2021 | 3.170 | 3.170 | 3.148 | 3.170 | 196,647 | +0.01(+0.35%) |
Aug 12, 2021 | 3.181 | 3.181 | 3.137 | 3.159 | 43,642 | +0.00(+0.00%) |
Aug 11, 2021 | 3.165 | 3.170 | 3.110 | 3.159 | 168,372 | +0.00(+0.00%) |
Aug 10, 2021 | 3.170 | 3.170 | 3.099 | 3.159 | 113,394 | -0.04(-1.20%) |
Aug 09, 2021 | 3.220 | 3.220 | 3.170 | 3.198 | 51,175 | -0.03(-1.02%) |
Aug 06, 2021 | 3.225 | 3.242 | 3.203 | 3.231 | 38,340 | +0.03(+0.95%) |
Aug 05, 2021 | 3.154 | 3.209 | 3.154 | 3.200 | 33,087 | +0.06(+1.83%) |
Aug 04, 2021 | 3.203 | 3.203 | 3.143 | 3.143 | 60,176 | -0.07(-2.05%) |
Aug 03, 2021 | 3.253 | 3.263 | 3.132 | 3.209 | 98,347 | -0.03(-0.85%) |
Aug 02, 2021 | 3.318 | 3.351 | 3.209 | 3.236 | 56,769 | -0.09(-2.80%) |
Jul 30, 2021 | 3.329 | 3.340 | 3.316 | 3.329 | 14,368 | +0.01(+0.17%) |
Jul 29, 2021 | 3.351 | 3.351 | 3.324 | 3.324 | 14,897 | +0.01(+0.16%) |
Jul 28, 2021 | 3.318 | 3.346 | 3.318 | 3.318 | 10,220 | +0.00(+0.00%) |
Jul 27, 2021 | 3.313 | 3.318 | 3.291 | 3.318 | 5,857 | -0.02(-0.61%) |
Jul 26, 2021 | 3.329 | 3.351 | 3.329 | 3.339 | 23,646 | -0.00(-0.05%) |
Jul 23, 2021 | 3.346 | 3.351 | 3.313 | 3.340 | 15,511 | -0.00(-0.09%) |
Jul 22, 2021 | 3.340 | 3.350 | 3.340 | 3.343 | 16,465 | +0.01(+0.24%) |
Jul 21, 2021 | 3.346 | 3.346 | 3.307 | 3.335 | 26,717 | +0.01(+0.40%) |
Jul 20, 2021 | 3.329 | 3.399 | 3.307 | 3.322 | 36,965 | -0.02(-0.55%) |
Jul 19, 2021 | 3.390 | 3.423 | 3.274 | 3.340 | 94,657 | -0.08(-2.28%) |
Jul 16, 2021 | 3.466 | 3.477 | 3.401 | 3.418 | 44,008 | -0.03(-0.92%) |
Jul 15, 2021 | 3.483 | 3.483 | 3.439 | 3.450 | 90,458 | -0.03(-0.79%) |
Jul 14, 2021 | 3.488 | 3.488 | 3.439 | 3.477 | 61,925 | -0.02(-0.47%) |
Jul 13, 2021 | 3.505 | 3.527 | 3.466 | 3.494 | 103,124 | +0.01(+0.31%) |
Jul 12, 2021 | 3.455 | 3.560 | 3.455 | 3.483 | 541,340 | +0.09(+2.58%) |
Jul 09, 2021 | 3.401 | 3.401 | 3.362 | 3.395 | 12,213 | +0.02(+0.65%) |
Jul 08, 2021 | 3.499 | 3.499 | 3.320 | 3.373 | 63,615 | +0.00(+0.00%) |
Jul 07, 2021 | 3.423 | 3.423 | 3.373 | 3.373 | 108,334 | -0.08(-2.38%) |
Jul 06, 2021 | 3.466 | 3.475 | 3.406 | 3.455 | 24,788 | +0.01(+0.16%) |
Jul 02, 2021 | 3.455 | 3.494 | 3.390 | 3.450 | 102,777 | +0.00(+0.00%) |
Jul 01, 2021 | 3.406 | 3.455 | 3.381 | 3.450 | 112,854 | +0.01(+0.32%) |
Jun 30, 2021 | 3.395 | 3.439 | 3.385 | 3.439 | 26,363 | +0.04(+1.29%) |
Jun 29, 2021 | 3.417 | 3.428 | 3.387 | 3.395 | 14,696 | -0.03(-0.96%) |
Jun 28, 2021 | 3.461 | 3.472 | 3.362 | 3.428 | 39,590 | -0.02(-0.71%) |
Jun 25, 2021 | 3.434 | 3.505 | 3.419 | 3.453 | 43,765 | +0.05(+1.37%) |
Jun 24, 2021 | 3.362 | 3.406 | 3.348 | 3.406 | 16,591 | +0.06(+1.80%) |
Jun 23, 2021 | 3.379 | 3.429 | 3.318 | 3.346 | 113,359 | -0.04(-1.13%) |
Jun 22, 2021 | 3.406 | 3.413 | 3.373 | 3.384 | 16,718 | -0.02(-0.48%) |
Jun 21, 2021 | 3.406 | 3.461 | 3.346 | 3.401 | 46,876 | +0.02(+0.49%) |
Jun 18, 2021 | 3.439 | 3.439 | 3.384 | 3.384 | 43,738 | -0.07(-1.98%) |
Jun 17, 2021 | 3.474 | 3.479 | 3.399 | 3.453 | 145,532 | +0.02(+0.62%) |
Jun 16, 2021 | 3.420 | 3.474 | 3.399 | 3.431 | 84,450 | -0.04(-1.08%) |
Jun 15, 2021 | 3.453 | 3.474 | 3.420 | 3.469 | 42,754 | +0.02(+0.62%) |
Jun 14, 2021 | 3.420 | 3.463 | 3.420 | 3.447 | 75,175 | +0.03(+0.94%) |
Jun 11, 2021 | 3.399 | 3.415 | 3.394 | 3.415 | 56,513 | +0.01(+0.32%) |
Jun 10, 2021 | 3.431 | 3.431 | 3.399 | 3.404 | 41,316 | -0.02(-0.63%) |
Jun 09, 2021 | 3.420 | 3.442 | 3.414 | 3.426 | 123,003 | +0.00(+0.02%) |
Jun 08, 2021 | 3.406 | 3.426 | 3.406 | 3.425 | 10,366 | +0.03(+0.77%) |
Jun 07, 2021 | 3.426 | 3.426 | 3.378 | 3.399 | 153,501 | -0.02(-0.47%) |
Jun 04, 2021 | 3.388 | 3.453 | 3.346 | 3.415 | 198,885 | +0.01(+0.24%) |
Jun 03, 2021 | 3.420 | 3.420 | 3.364 | 3.407 | 28,345 | -0.02(-0.55%) |
Jun 02, 2021 | 3.415 | 3.426 | 3.415 | 3.426 | 49,319 | +0.01(+0.16%) |