Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.370 | 5.150 | 4.250 | 5.010 | 573,833 | +0.69(+15.97%) |
Aug 30, 2021 | 4.160 | 4.390 | 4.070 | 4.320 | 271,541 | +0.13(+3.10%) |
Aug 27, 2021 | 4.250 | 4.340 | 4.161 | 4.190 | 131,173 | -0.03(-0.71%) |
Aug 26, 2021 | 4.320 | 4.410 | 4.090 | 4.220 | 134,532 | -0.06(-1.40%) |
Aug 25, 2021 | 4.160 | 4.420 | 4.120 | 4.280 | 206,412 | +0.16(+3.88%) |
Aug 24, 2021 | 4.030 | 4.240 | 4.010 | 4.120 | 112,517 | +0.08(+1.98%) |
Aug 23, 2021 | 3.860 | 4.110 | 3.860 | 4.040 | 130,729 | +0.17(+4.39%) |
Aug 20, 2021 | 3.840 | 3.950 | 3.801 | 3.870 | 95,711 | +0.07(+1.84%) |
Aug 19, 2021 | 3.920 | 4.010 | 3.790 | 3.800 | 90,485 | -0.13(-3.31%) |
Aug 18, 2021 | 3.950 | 4.130 | 3.850 | 3.930 | 221,262 | -0.04(-1.01%) |
Aug 17, 2021 | 3.990 | 4.210 | 3.910 | 3.970 | 141,143 | -0.05(-1.24%) |
Aug 16, 2021 | 3.980 | 4.280 | 3.972 | 4.020 | 250,771 | -0.02(-0.50%) |
Aug 13, 2021 | 4.080 | 4.495 | 4.000 | 4.040 | 449,592 | -0.44(-9.82%) |
Aug 12, 2021 | 4.440 | 4.575 | 4.301 | 4.480 | 265,077 | +0.07(+1.59%) |
Aug 11, 2021 | 4.520 | 4.520 | 4.310 | 4.410 | 69,899 | -0.05(-1.12%) |
Aug 10, 2021 | 4.620 | 4.672 | 4.380 | 4.460 | 104,599 | -0.17(-3.67%) |
Aug 09, 2021 | 4.640 | 4.640 | 4.400 | 4.630 | 147,935 | +0.24(+5.47%) |
Aug 06, 2021 | 4.250 | 4.400 | 4.200 | 4.390 | 69,485 | +0.12(+2.81%) |
Aug 05, 2021 | 4.190 | 4.400 | 4.150 | 4.270 | 130,138 | +0.01(+0.23%) |
Aug 04, 2021 | 4.400 | 4.490 | 4.240 | 4.260 | 81,742 | -0.19(-4.27%) |
Aug 03, 2021 | 4.440 | 4.531 | 4.340 | 4.450 | 55,277 | +0.01(+0.23%) |
Aug 02, 2021 | 4.340 | 4.530 | 4.320 | 4.440 | 76,293 | +0.07(+1.60%) |
Jul 30, 2021 | 4.320 | 4.400 | 4.250 | 4.370 | 93,486 | +0.05(+1.16%) |
Jul 29, 2021 | 4.850 | 4.853 | 4.310 | 4.320 | 330,449 | -0.46(-9.62%) |
Jul 28, 2021 | 4.660 | 4.850 | 4.580 | 4.780 | 70,872 | +0.14(+3.02%) |
Jul 27, 2021 | 4.800 | 4.802 | 4.460 | 4.640 | 157,479 | -0.14(-2.93%) |
Jul 26, 2021 | 4.800 | 5.200 | 4.690 | 4.780 | 497,771 | -0.08(-1.65%) |
Jul 23, 2021 | 4.750 | 4.900 | 4.670 | 4.860 | 182,016 | +0.07(+1.46%) |
Jul 22, 2021 | 4.980 | 5.100 | 4.760 | 4.790 | 83,560 | -0.19(-3.82%) |
Jul 21, 2021 | 5.090 | 5.141 | 4.880 | 4.980 | 229,947 | -0.01(-0.20%) |
Jul 20, 2021 | 4.620 | 5.135 | 4.390 | 4.990 | 499,386 | +0.43(+9.43%) |
Jul 19, 2021 | 4.280 | 4.600 | 4.216 | 4.560 | 158,359 | +0.23(+5.31%) |
Jul 16, 2021 | 4.400 | 4.480 | 4.290 | 4.330 | 177,674 | +0.00(+0.00%) |
Jul 15, 2021 | 4.440 | 4.530 | 4.254 | 4.330 | 198,050 | -0.17(-3.78%) |
Jul 14, 2021 | 4.560 | 4.680 | 4.450 | 4.500 | 142,731 | -0.09(-1.96%) |
Jul 13, 2021 | 4.720 | 4.771 | 4.590 | 4.590 | 116,122 | -0.14(-2.96%) |
Jul 12, 2021 | 4.650 | 4.760 | 4.537 | 4.730 | 127,976 | +0.03(+0.64%) |
Jul 09, 2021 | 4.830 | 4.830 | 4.630 | 4.700 | 144,426 | -0.03(-0.63%) |
Jul 08, 2021 | 4.800 | 4.920 | 4.630 | 4.730 | 353,680 | -0.23(-4.64%) |
Jul 07, 2021 | 4.810 | 4.960 | 4.600 | 4.960 | 260,014 | +0.07(+1.43%) |
Jul 06, 2021 | 4.980 | 4.980 | 4.790 | 4.890 | 98,704 | -0.09(-1.81%) |
Jul 02, 2021 | 5.050 | 5.070 | 4.870 | 4.980 | 162,281 | -0.12(-2.35%) |
Jul 01, 2021 | 5.150 | 5.280 | 4.820 | 5.100 | 360,630 | -0.03(-0.58%) |
Jun 30, 2021 | 5.210 | 5.376 | 5.050 | 5.130 | 220,126 | -0.17(-3.21%) |
Jun 29, 2021 | 5.580 | 5.730 | 5.200 | 5.300 | 391,771 | -0.22(-3.99%) |
Jun 28, 2021 | 5.600 | 5.690 | 5.411 | 5.520 | 316,299 | -0.09(-1.60%) |
Jun 25, 2021 | 5.570 | 5.700 | 5.362 | 5.610 | 540,069 | +0.00(+0.00%) |
Jun 24, 2021 | 5.440 | 5.670 | 5.270 | 5.610 | 788,157 | +0.39(+7.47%) |
Jun 23, 2021 | 5.650 | 5.741 | 5.110 | 5.220 | 908,399 | -0.50(-8.74%) |
Jun 22, 2021 | 5.430 | 6.224 | 5.360 | 5.720 | 1,549,287 | +0.31(+5.73%) |
Jun 21, 2021 | 4.880 | 5.760 | 4.620 | 5.410 | 1,560,942 | +0.10(+1.88%) |
Jun 18, 2021 | 4.860 | 5.790 | 4.830 | 5.310 | 2,100,706 | +0.25(+4.94%) |
Jun 17, 2021 | 4.420 | 5.400 | 4.370 | 5.060 | 3,820,977 | +0.66(+15.00%) |
Jun 16, 2021 | 4.500 | 4.500 | 4.330 | 4.400 | 145,789 | -0.13(-2.87%) |
Jun 15, 2021 | 4.550 | 4.580 | 4.410 | 4.530 | 118,401 | -0.08(-1.74%) |
Jun 14, 2021 | 4.480 | 4.680 | 4.310 | 4.610 | 237,549 | +0.16(+3.60%) |
Jun 11, 2021 | 4.390 | 4.465 | 4.330 | 4.450 | 98,404 | +0.03(+0.68%) |
Jun 10, 2021 | 4.500 | 4.570 | 4.330 | 4.420 | 181,554 | -0.08(-1.78%) |
Jun 09, 2021 | 4.550 | 4.600 | 4.410 | 4.500 | 229,286 | +0.03(+0.67%) |
Jun 08, 2021 | 4.350 | 4.770 | 4.350 | 4.470 | 456,962 | +0.17(+3.95%) |
Jun 07, 2021 | 3.860 | 4.360 | 3.860 | 4.300 | 334,915 | +0.44(+11.40%) |
Jun 04, 2021 | 3.950 | 3.980 | 3.810 | 3.860 | 149,359 | -0.04(-1.03%) |
Jun 03, 2021 | 3.900 | 3.990 | 3.810 | 3.900 | 180,073 | -0.07(-1.76%) |
Jun 02, 2021 | 3.930 | 3.970 | 3.860 | 3.970 | 201,186 | +0.10(+2.58%) |