Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.480 | 4.480 | 4.300 | 4.370 | 5,958 | -0.07(-1.58%) |
Aug 30, 2021 | 4.480 | 4.489 | 4.190 | 4.440 | 19,557 | +0.07(+1.60%) |
Aug 27, 2021 | 4.260 | 4.370 | 4.180 | 4.370 | 9,424 | -0.07(-1.58%) |
Aug 26, 2021 | 4.210 | 4.440 | 4.180 | 4.440 | 13,345 | +0.28(+6.73%) |
Aug 25, 2021 | 4.210 | 4.210 | 3.990 | 4.160 | 20,597 | -0.05(-1.19%) |
Aug 24, 2021 | 4.180 | 4.210 | 4.046 | 4.210 | 17,084 | +0.08(+1.94%) |
Aug 23, 2021 | 4.120 | 4.170 | 4.054 | 4.130 | 29,198 | +0.25(+6.44%) |
Aug 20, 2021 | 4.050 | 4.050 | 3.760 | 3.880 | 23,441 | -0.14(-3.48%) |
Aug 19, 2021 | 4.050 | 4.060 | 3.960 | 4.020 | 28,705 | -0.08(-1.95%) |
Aug 18, 2021 | 4.110 | 4.170 | 4.100 | 4.100 | 9,835 | +0.03(+0.74%) |
Aug 17, 2021 | 4.070 | 4.083 | 4.060 | 4.070 | 7,696 | -0.10(-2.40%) |
Aug 16, 2021 | 4.090 | 4.170 | 4.019 | 4.170 | 13,348 | +0.13(+3.22%) |
Aug 13, 2021 | 4.220 | 4.299 | 4.005 | 4.040 | 25,971 | -0.20(-4.72%) |
Aug 12, 2021 | 4.160 | 4.240 | 4.080 | 4.240 | 13,326 | +0.13(+3.16%) |
Aug 11, 2021 | 4.250 | 4.251 | 4.100 | 4.110 | 16,141 | -0.17(-3.97%) |
Aug 10, 2021 | 4.340 | 4.340 | 4.122 | 4.280 | 31,996 | +0.05(+1.18%) |
Aug 09, 2021 | 4.360 | 4.450 | 4.160 | 4.230 | 20,416 | -0.07(-1.63%) |
Aug 06, 2021 | 4.260 | 4.300 | 4.150 | 4.300 | 27,907 | +0.01(+0.23%) |
Aug 05, 2021 | 4.220 | 4.290 | 4.080 | 4.290 | 30,914 | +0.03(+0.70%) |
Aug 04, 2021 | 4.160 | 4.300 | 3.937 | 4.260 | 36,661 | +0.00(+0.00%) |
Aug 03, 2021 | 4.150 | 4.400 | 4.090 | 4.260 | 24,708 | +0.11(+2.65%) |
Aug 02, 2021 | 4.170 | 4.280 | 4.090 | 4.150 | 39,824 | -0.08(-1.89%) |
Jul 30, 2021 | 4.200 | 4.230 | 4.120 | 4.230 | 33,809 | +0.12(+2.92%) |
Jul 29, 2021 | 4.260 | 4.260 | 4.100 | 4.110 | 20,853 | -0.08(-1.91%) |
Jul 28, 2021 | 4.350 | 4.460 | 4.130 | 4.190 | 27,686 | -0.22(-4.99%) |
Jul 27, 2021 | 4.380 | 4.410 | 4.260 | 4.410 | 25,596 | -0.17(-3.71%) |
Jul 26, 2021 | 4.570 | 4.648 | 4.400 | 4.580 | 33,302 | -0.06(-1.29%) |
Jul 23, 2021 | 4.590 | 4.857 | 4.415 | 4.640 | 49,715 | +0.04(+0.87%) |
Jul 22, 2021 | 4.790 | 4.790 | 4.460 | 4.600 | 38,279 | +0.10(+2.22%) |
Jul 21, 2021 | 4.330 | 4.620 | 4.279 | 4.500 | 99,701 | +0.33(+7.91%) |
Jul 20, 2021 | 4.190 | 4.200 | 4.070 | 4.170 | 30,567 | +0.11(+2.71%) |
Jul 19, 2021 | 4.110 | 4.200 | 4.020 | 4.060 | 14,747 | -0.17(-4.02%) |
Jul 16, 2021 | 4.180 | 4.230 | 4.120 | 4.230 | 48,609 | +0.15(+3.68%) |
Jul 15, 2021 | 4.470 | 4.470 | 4.010 | 4.080 | 145,033 | -0.42(-9.33%) |
Jul 14, 2021 | 4.580 | 4.580 | 4.410 | 4.500 | 73,718 | -0.04(-0.88%) |
Jul 13, 2021 | 4.630 | 4.650 | 4.440 | 4.540 | 38,677 | +0.01(+0.22%) |
Jul 12, 2021 | 4.800 | 4.850 | 4.440 | 4.530 | 44,447 | -0.21(-4.43%) |
Jul 09, 2021 | 4.980 | 4.980 | 4.690 | 4.740 | 25,910 | +0.03(+0.64%) |
Jul 08, 2021 | 4.820 | 4.903 | 4.620 | 4.710 | 32,730 | -0.14(-2.89%) |
Jul 07, 2021 | 5.060 | 5.070 | 4.830 | 4.850 | 29,494 | -0.21(-4.16%) |
Jul 06, 2021 | 5.150 | 5.170 | 5.050 | 5.060 | 15,412 | -0.17(-3.24%) |
Jul 02, 2021 | 5.190 | 5.240 | 5.150 | 5.230 | 7,436 | -0.02(-0.38%) |
Jul 01, 2021 | 5.210 | 5.250 | 5.150 | 5.250 | 11,740 | -0.01(-0.19%) |
Jun 30, 2021 | 5.190 | 5.260 | 5.150 | 5.260 | 22,437 | +0.09(+1.66%) |
Jun 29, 2021 | 5.260 | 5.265 | 5.150 | 5.174 | 20,267 | -0.09(-1.63%) |
Jun 28, 2021 | 5.410 | 5.410 | 5.240 | 5.260 | 27,921 | -0.20(-3.66%) |
Jun 25, 2021 | 5.460 | 5.480 | 5.330 | 5.460 | 15,772 | -0.04(-0.73%) |
Jun 24, 2021 | 5.320 | 5.510 | 5.310 | 5.500 | 4,076 | +0.20(+3.77%) |
Jun 23, 2021 | 5.310 | 5.347 | 5.200 | 5.300 | 18,067 | -0.06(-1.12%) |
Jun 22, 2021 | 5.320 | 5.368 | 5.300 | 5.360 | 3,170 | -0.03(-0.56%) |
Jun 21, 2021 | 5.440 | 5.478 | 5.370 | 5.390 | 11,942 | -0.11(-2.00%) |
Jun 18, 2021 | 5.320 | 5.500 | 5.270 | 5.500 | 19,210 | +0.19(+3.58%) |
Jun 17, 2021 | 5.350 | 5.370 | 5.250 | 5.310 | 30,746 | -0.04(-0.75%) |
Jun 16, 2021 | 5.520 | 5.520 | 5.250 | 5.350 | 62,613 | -0.13(-2.37%) |
Jun 15, 2021 | 5.480 | 5.520 | 5.370 | 5.480 | 64,643 | +0.01(+0.18%) |
Jun 14, 2021 | 5.710 | 5.725 | 5.250 | 5.470 | 129,656 | -0.36(-6.17%) |
Jun 11, 2021 | 5.950 | 6.400 | 5.500 | 5.830 | 312,988 | -0.17(-2.83%) |
Jun 10, 2021 | 6.020 | 6.070 | 5.940 | 6.000 | 130,912 | +0.00(+0.00%) |
Jun 09, 2021 | 6.160 | 6.170 | 5.880 | 6.000 | 120,154 | +0.00(+0.00%) |
Jun 08, 2021 | 6.000 | 6.029 | 5.940 | 6.000 | 134,355 | +0.24(+4.17%) |
Jun 07, 2021 | 5.980 | 5.980 | 5.970 | 5.760 | 208,533 | +0.25(+4.54%) |
Jun 04, 2021 | 5.500 | 5.551 | 5.500 | 5.510 | 4,517 | -0.01(-0.18%) |
Jun 03, 2021 | 5.500 | 5.540 | 5.450 | 5.520 | 68,325 | +0.15(+2.79%) |
Jun 02, 2021 | 5.570 | 5.591 | 5.250 | 5.370 | 33,683 | -0.25(-4.45%) |