Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.560 | 3.690 | 3.560 | 3.620 | 300,207 | +0.08(+2.26%) |
Aug 30, 2021 | 3.530 | 3.620 | 3.430 | 3.540 | 304,189 | +0.03(+0.85%) |
Aug 27, 2021 | 3.530 | 3.563 | 3.470 | 3.510 | 289,028 | +0.04(+1.15%) |
Aug 26, 2021 | 3.560 | 3.670 | 3.450 | 3.470 | 487,306 | -0.04(-1.14%) |
Aug 25, 2021 | 3.440 | 3.570 | 3.390 | 3.510 | 535,664 | +0.12(+3.54%) |
Aug 24, 2021 | 3.530 | 3.530 | 3.375 | 3.390 | 783,041 | -0.18(-5.04%) |
Aug 23, 2021 | 3.570 | 3.590 | 3.260 | 3.570 | 1,197,596 | +0.06(+1.71%) |
Aug 20, 2021 | 3.440 | 3.560 | 3.330 | 3.510 | 1,829,281 | -0.18(-4.88%) |
Aug 19, 2021 | 4.130 | 4.440 | 3.460 | 3.690 | 43,256,392 | +0.15(+4.24%) |
Aug 18, 2021 | 3.450 | 3.650 | 3.450 | 3.540 | 167,861 | +0.12(+3.51%) |
Aug 17, 2021 | 3.560 | 3.600 | 3.370 | 3.420 | 522,164 | -0.37(-9.76%) |
Aug 16, 2021 | 3.980 | 3.990 | 3.750 | 3.790 | 492,264 | -0.21(-5.25%) |
Aug 13, 2021 | 4.190 | 4.200 | 3.970 | 4.000 | 507,231 | -0.17(-4.08%) |
Aug 12, 2021 | 4.030 | 4.290 | 3.990 | 4.170 | 450,129 | +0.15(+3.73%) |
Aug 11, 2021 | 4.070 | 4.080 | 3.960 | 4.020 | 103,139 | -0.06(-1.47%) |
Aug 10, 2021 | 4.110 | 4.176 | 4.010 | 4.080 | 127,188 | -0.04(-0.97%) |
Aug 09, 2021 | 4.070 | 4.150 | 4.020 | 4.120 | 140,751 | +0.05(+1.23%) |
Aug 06, 2021 | 4.040 | 4.070 | 3.950 | 4.070 | 120,095 | +0.07(+1.75%) |
Aug 05, 2021 | 3.960 | 4.030 | 3.890 | 4.000 | 107,193 | +0.04(+1.01%) |
Aug 04, 2021 | 3.920 | 4.050 | 3.910 | 3.960 | 128,280 | +0.01(+0.25%) |
Aug 03, 2021 | 4.130 | 4.140 | 3.940 | 3.950 | 288,517 | -0.15(-3.66%) |
Aug 02, 2021 | 4.090 | 4.170 | 4.030 | 4.100 | 124,532 | +0.01(+0.24%) |
Jul 30, 2021 | 3.900 | 4.090 | 3.880 | 4.090 | 294,929 | +0.18(+4.60%) |
Jul 29, 2021 | 4.170 | 4.186 | 3.900 | 3.910 | 461,998 | -0.27(-6.46%) |
Jul 28, 2021 | 4.150 | 4.210 | 4.080 | 4.180 | 174,132 | +0.08(+1.95%) |
Jul 27, 2021 | 4.100 | 4.190 | 4.010 | 4.100 | 332,769 | -0.04(-0.97%) |
Jul 26, 2021 | 4.100 | 4.220 | 4.030 | 4.140 | 262,413 | +0.02(+0.49%) |
Jul 23, 2021 | 4.180 | 4.180 | 4.020 | 4.120 | 249,817 | -0.04(-0.96%) |
Jul 22, 2021 | 4.120 | 4.200 | 4.011 | 4.160 | 468,241 | +0.04(+0.97%) |
Jul 21, 2021 | 4.020 | 4.250 | 3.850 | 4.120 | 2,540,382 | +0.12(+3.00%) |
Jul 20, 2021 | 3.850 | 4.050 | 3.825 | 4.000 | 154,124 | +0.15(+3.90%) |
Jul 19, 2021 | 3.670 | 3.860 | 3.630 | 3.850 | 200,979 | +0.08(+2.12%) |
Jul 16, 2021 | 3.800 | 3.800 | 3.690 | 3.770 | 107,270 | +0.06(+1.62%) |
Jul 15, 2021 | 3.850 | 3.900 | 3.630 | 3.710 | 262,991 | -0.13(-3.39%) |
Jul 14, 2021 | 3.910 | 3.950 | 3.815 | 3.840 | 187,415 | -0.08(-2.04%) |
Jul 13, 2021 | 3.970 | 3.990 | 3.890 | 3.920 | 99,910 | -0.08(-2.00%) |
Jul 12, 2021 | 4.050 | 4.100 | 3.950 | 4.000 | 88,756 | -0.06(-1.48%) |
Jul 09, 2021 | 3.920 | 4.060 | 3.820 | 4.060 | 142,698 | +0.19(+4.91%) |
Jul 08, 2021 | 3.860 | 3.950 | 3.730 | 3.870 | 234,885 | -0.15(-3.73%) |
Jul 07, 2021 | 4.180 | 4.180 | 3.930 | 4.020 | 259,867 | -0.11(-2.66%) |
Jul 06, 2021 | 4.160 | 4.210 | 4.040 | 4.130 | 504,633 | -0.08(-1.90%) |
Jul 02, 2021 | 4.310 | 4.350 | 4.081 | 4.210 | 315,599 | -0.13(-3.00%) |
Jul 01, 2021 | 4.220 | 4.530 | 4.120 | 4.340 | 791,050 | +0.15(+3.58%) |
Jun 30, 2021 | 4.170 | 4.220 | 4.070 | 4.190 | 198,509 | -0.01(-0.24%) |
Jun 29, 2021 | 4.230 | 4.270 | 4.060 | 4.200 | 325,873 | -0.07(-1.64%) |
Jun 28, 2021 | 4.300 | 4.300 | 4.200 | 4.270 | 193,985 | -0.02(-0.47%) |
Jun 25, 2021 | 4.280 | 4.330 | 4.240 | 4.290 | 280,167 | +0.07(+1.66%) |
Jun 24, 2021 | 4.380 | 4.380 | 4.220 | 4.220 | 289,608 | -0.10(-2.31%) |
Jun 23, 2021 | 4.380 | 4.390 | 4.230 | 4.320 | 546,636 | -0.11(-2.48%) |
Jun 22, 2021 | 4.760 | 4.970 | 4.240 | 4.430 | 8,601,112 | +0.23(+5.48%) |
Jun 21, 2021 | 4.300 | 4.325 | 4.160 | 4.200 | 146,164 | -0.15(-3.45%) |
Jun 18, 2021 | 4.390 | 4.430 | 4.250 | 4.350 | 159,375 | -0.07(-1.58%) |
Jun 17, 2021 | 4.300 | 4.430 | 4.300 | 4.420 | 139,166 | +0.12(+2.79%) |
Jun 16, 2021 | 4.340 | 4.410 | 4.250 | 4.300 | 168,639 | -0.08(-1.83%) |
Jun 15, 2021 | 4.570 | 4.600 | 4.370 | 4.380 | 248,993 | -0.19(-4.16%) |
Jun 14, 2021 | 4.590 | 4.650 | 4.497 | 4.570 | 149,168 | -0.04(-0.87%) |
Jun 11, 2021 | 4.620 | 4.650 | 4.500 | 4.610 | 153,797 | +0.09(+1.99%) |
Jun 10, 2021 | 4.800 | 4.825 | 4.490 | 4.520 | 250,772 | -0.28(-5.83%) |
Jun 09, 2021 | 4.700 | 4.850 | 4.600 | 4.800 | 463,205 | +0.28(+6.19%) |
Jun 08, 2021 | 4.540 | 4.579 | 4.455 | 4.520 | 155,696 | +0.06(+1.35%) |
Jun 07, 2021 | 4.310 | 4.515 | 4.310 | 4.460 | 193,671 | +0.12(+2.76%) |
Jun 04, 2021 | 4.330 | 4.364 | 4.280 | 4.340 | 121,569 | +0.06(+1.40%) |
Jun 03, 2021 | 4.410 | 4.430 | 4.200 | 4.280 | 230,053 | -0.11(-2.51%) |
Jun 02, 2021 | 4.360 | 4.440 | 4.300 | 4.390 | 172,687 | +0.01(+0.23%) |