Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.311 | 3.478 | 3.278 | 3.411 | 167,352 | +0.03(+0.99%) |
Aug 30, 2021 | 3.389 | 3.478 | 3.222 | 3.378 | 214,631 | +0.02(+0.66%) |
Aug 27, 2021 | 3.200 | 3.489 | 3.200 | 3.356 | 343,601 | +0.11(+3.42%) |
Aug 26, 2021 | 3.244 | 3.491 | 3.178 | 3.244 | 305,829 | -0.03(-1.02%) |
Aug 25, 2021 | 3.167 | 3.604 | 3.028 | 3.278 | 760,406 | +0.04(+1.37%) |
Aug 24, 2021 | 3.344 | 3.610 | 3.056 | 3.233 | 437,594 | -0.11(-3.32%) |
Aug 23, 2021 | 3.789 | 3.973 | 3.344 | 3.344 | 208,498 | -0.44(-11.73%) |
Aug 20, 2021 | 3.689 | 4.056 | 3.678 | 3.789 | 473,417 | +0.04(+1.19%) |
Aug 19, 2021 | 3.544 | 3.900 | 3.444 | 3.744 | 182,557 | +0.17(+4.66%) |
Aug 18, 2021 | 3.444 | 3.756 | 3.333 | 3.578 | 144,497 | +0.20(+5.92%) |
Aug 17, 2021 | 3.467 | 3.578 | 3.333 | 3.378 | 161,249 | -0.10(-2.88%) |
Aug 16, 2021 | 3.389 | 3.544 | 3.322 | 3.478 | 129,992 | +0.12(+3.64%) |
Aug 13, 2021 | 3.667 | 3.683 | 3.345 | 3.356 | 103,396 | -0.31(-8.48%) |
Aug 12, 2021 | 3.756 | 3.789 | 3.544 | 3.667 | 88,703 | -0.14(-3.79%) |
Aug 11, 2021 | 3.911 | 3.989 | 3.533 | 3.811 | 385,914 | +0.01(+0.29%) |
Aug 10, 2021 | 4.522 | 4.556 | 3.778 | 3.800 | 487,453 | -0.78(-16.99%) |
Aug 09, 2021 | 4.556 | 4.911 | 4.463 | 4.578 | 665,242 | +0.14(+3.26%) |
Aug 06, 2021 | 4.278 | 4.667 | 4.122 | 4.433 | 1,058,551 | +0.10(+2.31%) |
Aug 05, 2021 | 4.100 | 4.500 | 4.056 | 4.333 | 413,488 | +0.22(+5.41%) |
Aug 04, 2021 | 4.100 | 4.400 | 4.056 | 4.111 | 456,576 | +0.02(+0.54%) |
Aug 03, 2021 | 4.100 | 4.311 | 3.890 | 4.089 | 173,190 | -0.09(-2.13%) |
Aug 02, 2021 | 3.944 | 4.444 | 3.900 | 4.178 | 240,338 | +0.20(+5.03%) |
Jul 30, 2021 | 4.089 | 4.311 | 3.867 | 3.978 | 62,583 | -0.09(-2.19%) |
Jul 29, 2021 | 4.189 | 4.405 | 4.056 | 4.067 | 105,194 | -0.22(-5.18%) |
Jul 28, 2021 | 4.089 | 5.056 | 3.864 | 4.289 | 1,604,960 | +0.30(+7.52%) |
Jul 27, 2021 | 4.200 | 4.256 | 3.900 | 3.989 | 143,771 | -0.27(-6.27%) |
Jul 26, 2021 | 4.144 | 4.400 | 4.067 | 4.256 | 358,329 | +0.14(+3.51%) |
Jul 23, 2021 | 4.267 | 4.311 | 4.022 | 4.111 | 104,654 | -0.22(-5.13%) |
Jul 22, 2021 | 4.444 | 4.600 | 4.011 | 4.333 | 142,026 | -0.14(-3.23%) |
Jul 21, 2021 | 4.311 | 4.611 | 4.311 | 4.478 | 90,657 | +0.19(+4.40%) |
Jul 20, 2021 | 4.256 | 4.444 | 4.178 | 4.289 | 96,838 | -0.02(-0.52%) |
Jul 19, 2021 | 4.444 | 4.478 | 4.222 | 4.311 | 39,163 | -0.18(-3.96%) |
Jul 16, 2021 | 4.356 | 5.000 | 4.311 | 4.489 | 412,809 | +0.03(+0.75%) |
Jul 15, 2021 | 4.611 | 4.778 | 4.400 | 4.456 | 254,942 | -0.07(-1.47%) |
Jul 14, 2021 | 4.667 | 5.000 | 4.500 | 4.522 | 187,259 | -0.09(-1.93%) |
Jul 13, 2021 | 4.700 | 4.811 | 4.567 | 4.611 | 79,605 | -0.12(-2.58%) |
Jul 12, 2021 | 4.667 | 4.889 | 4.479 | 4.733 | 68,419 | +0.13(+2.90%) |
Jul 09, 2021 | 4.889 | 4.939 | 4.567 | 4.600 | 159,982 | -0.24(-5.05%) |
Jul 08, 2021 | 4.689 | 5.656 | 4.444 | 4.844 | 877,949 | +0.18(+3.81%) |
Jul 07, 2021 | 5.744 | 5.822 | 4.622 | 4.667 | 357,035 | -1.06(-18.45%) |
Jul 06, 2021 | 5.500 | 5.892 | 5.500 | 5.722 | 79,242 | +0.13(+2.39%) |
Jul 02, 2021 | 5.833 | 5.889 | 5.578 | 5.589 | 57,291 | -0.27(-4.55%) |
Jul 01, 2021 | 5.833 | 5.973 | 5.722 | 5.856 | 62,190 | +0.14(+2.53%) |
Jun 30, 2021 | 5.767 | 5.878 | 5.678 | 5.711 | 76,488 | -0.13(-2.28%) |
Jun 29, 2021 | 5.944 | 6.222 | 5.656 | 5.844 | 183,789 | -0.10(-1.68%) |
Jun 28, 2021 | 6.056 | 6.444 | 5.890 | 5.944 | 335,775 | -0.10(-1.65%) |
Jun 25, 2021 | 6.256 | 6.467 | 6.000 | 6.044 | 155,610 | -0.13(-2.16%) |
Jun 24, 2021 | 6.156 | 6.344 | 5.989 | 6.178 | 174,581 | +0.02(+0.36%) |
Jun 23, 2021 | 6.444 | 6.556 | 6.100 | 6.156 | 214,769 | -0.18(-2.81%) |
Jun 22, 2021 | 6.556 | 6.700 | 6.278 | 6.333 | 85,376 | -0.22(-3.39%) |
Jun 21, 2021 | 6.833 | 6.833 | 6.448 | 6.556 | 67,220 | -0.16(-2.32%) |
Jun 18, 2021 | 6.833 | 7.111 | 6.556 | 6.711 | 236,171 | -0.09(-1.31%) |
Jun 17, 2021 | 6.933 | 7.347 | 6.689 | 6.800 | 132,066 | -0.18(-2.55%) |
Jun 16, 2021 | 7.133 | 7.278 | 6.867 | 6.978 | 65,152 | -0.12(-1.72%) |
Jun 15, 2021 | 7.356 | 7.633 | 7.067 | 7.100 | 72,612 | -0.21(-2.89%) |
Jun 14, 2021 | 7.133 | 7.396 | 7.133 | 7.311 | 60,326 | +0.16(+2.17%) |
Jun 11, 2021 | 7.122 | 7.359 | 7.033 | 7.156 | 47,492 | +0.02(+0.31%) |
Jun 10, 2021 | 7.200 | 7.855 | 7.122 | 7.133 | 114,437 | -0.14(-1.98%) |
Jun 09, 2021 | 7.856 | 8.415 | 7.178 | 7.278 | 665,684 | -0.68(-8.52%) |
Jun 08, 2021 | 7.411 | 8.200 | 7.233 | 7.956 | 302,334 | +0.62(+8.48%) |
Jun 07, 2021 | 7.167 | 7.444 | 7.133 | 7.333 | 99,953 | +0.20(+2.80%) |
Jun 04, 2021 | 6.756 | 7.178 | 6.556 | 7.133 | 185,536 | +0.38(+5.59%) |
Jun 03, 2021 | 6.500 | 6.756 | 6.456 | 6.756 | 71,764 | +0.23(+3.58%) |
Jun 02, 2021 | 6.722 | 6.728 | 6.389 | 6.522 | 194,210 | -0.22(-3.29%) |