Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.680 | 3.690 | 3.610 | 3.610 | 2,443 | -0.06(-1.63%) |
Aug 30, 2021 | 3.690 | 3.734 | 3.620 | 3.670 | 17,242 | -0.12(-3.17%) |
Aug 27, 2021 | 3.890 | 3.990 | 3.780 | 3.790 | 6,328 | -0.01(-0.26%) |
Aug 26, 2021 | 3.620 | 3.800 | 3.620 | 3.800 | 12,370 | +0.20(+5.56%) |
Aug 25, 2021 | 3.600 | 3.751 | 3.600 | 3.600 | 12,765 | +0.00(+0.00%) |
Aug 24, 2021 | 3.600 | 3.700 | 3.600 | 3.600 | 5,977 | -0.10(-2.70%) |
Aug 23, 2021 | 3.700 | 3.790 | 3.700 | 3.700 | 3,733 | -0.09(-2.50%) |
Aug 20, 2021 | 3.750 | 3.920 | 3.750 | 3.795 | 21,673 | +0.04(+1.20%) |
Aug 19, 2021 | 3.910 | 3.910 | 3.750 | 3.750 | 1,889 | +0.00(+0.00%) |
Aug 18, 2021 | 3.760 | 3.800 | 3.750 | 3.750 | 2,602 | +0.00(+0.00%) |
Aug 17, 2021 | 3.880 | 3.880 | 3.750 | 3.750 | 2,082 | -0.03(-0.79%) |
Aug 16, 2021 | 3.780 | 3.780 | 3.780 | 3.780 | 2,219 | -0.03(-0.82%) |
Aug 13, 2021 | 3.905 | 3.930 | 3.800 | 3.811 | 2,908 | -0.05(-1.26%) |
Aug 12, 2021 | 3.850 | 3.860 | 3.780 | 3.860 | 7,903 | -0.01(-0.26%) |
Aug 11, 2021 | 3.990 | 3.990 | 3.750 | 3.870 | 6,775 | +0.07(+1.84%) |
Aug 10, 2021 | 3.850 | 3.850 | 3.800 | 3.800 | 423 | +0.00(+0.00%) |
Aug 09, 2021 | 3.750 | 3.850 | 3.750 | 3.800 | 8,631 | -0.02(-0.52%) |
Aug 06, 2021 | 3.900 | 3.936 | 3.820 | 3.820 | 11,054 | -0.11(-2.80%) |
Aug 05, 2021 | 3.862 | 3.949 | 3.862 | 3.930 | 1,307 | +0.05(+1.29%) |
Aug 04, 2021 | 3.860 | 3.890 | 3.860 | 3.880 | 4,386 | -0.01(-0.26%) |
Aug 03, 2021 | 3.890 | 3.890 | 3.890 | 3.890 | 292 | +0.07(+1.83%) |
Aug 02, 2021 | 3.920 | 3.920 | 3.820 | 3.820 | 7,431 | -0.01(-0.26%) |
Jul 30, 2021 | 3.890 | 3.890 | 3.800 | 3.830 | 2,285 | -0.00(-0.13%) |
Jul 29, 2021 | 3.950 | 3.950 | 3.835 | 3.835 | 6,098 | -0.02(-0.39%) |
Jul 28, 2021 | 3.900 | 3.940 | 3.850 | 3.850 | 2,734 | -0.03(-0.90%) |
Jul 27, 2021 | 3.775 | 3.950 | 3.775 | 3.885 | 2,100 | +0.02(+0.44%) |
Jul 26, 2021 | 3.970 | 4.150 | 3.835 | 3.868 | 6,050 | -0.13(-3.30%) |
Jul 23, 2021 | 3.990 | 4.000 | 3.970 | 4.000 | 1,163 | +0.00(+0.00%) |
Jul 22, 2021 | 3.910 | 4.000 | 3.910 | 4.000 | 2,690 | +0.09(+2.30%) |
Jul 21, 2021 | 3.900 | 4.000 | 3.838 | 3.910 | 7,283 | +0.04(+1.03%) |
Jul 20, 2021 | 3.860 | 4.000 | 3.860 | 3.870 | 9,872 | +0.05(+1.31%) |
Jul 19, 2021 | 3.750 | 3.880 | 3.750 | 3.820 | 12,108 | +0.07(+1.87%) |
Jul 16, 2021 | 3.800 | 3.890 | 3.750 | 3.750 | 10,791 | -0.05(-1.32%) |
Jul 15, 2021 | 3.760 | 3.900 | 3.750 | 3.800 | 10,490 | +0.01(+0.26%) |
Jul 14, 2021 | 3.900 | 3.914 | 3.750 | 3.790 | 5,570 | -0.09(-2.34%) |
Jul 13, 2021 | 3.990 | 4.000 | 3.881 | 3.881 | 10,839 | -0.09(-2.24%) |
Jul 12, 2021 | 4.040 | 4.050 | 3.952 | 3.970 | 4,483 | -0.04(-1.00%) |
Jul 09, 2021 | 4.020 | 4.020 | 3.990 | 4.010 | 4,811 | -0.04(-0.99%) |
Jul 08, 2021 | 4.035 | 4.050 | 3.980 | 4.050 | 9,332 | +0.01(+0.37%) |
Jul 07, 2021 | 4.070 | 4.090 | 4.030 | 4.035 | 17,554 | -0.10(-2.54%) |
Jul 06, 2021 | 4.050 | 4.240 | 4.050 | 4.140 | 12,282 | +0.06(+1.47%) |
Jul 02, 2021 | 4.020 | 4.100 | 4.020 | 4.080 | 7,019 | +0.09(+2.26%) |
Jul 01, 2021 | 4.040 | 4.100 | 3.990 | 3.990 | 8,169 | +0.02(+0.50%) |
Jun 30, 2021 | 3.930 | 4.030 | 3.920 | 3.970 | 18,576 | -0.01(-0.25%) |
Jun 29, 2021 | 4.000 | 4.050 | 3.980 | 3.980 | 11,465 | -0.12(-2.93%) |
Jun 28, 2021 | 4.100 | 4.100 | 4.010 | 4.100 | 7,742 | +0.10(+2.50%) |
Jun 25, 2021 | 4.376 | 4.398 | 4.000 | 4.000 | 41,611 | -0.31(-7.19%) |
Jun 24, 2021 | 4.260 | 4.310 | 4.170 | 4.310 | 4,853 | +0.15(+3.61%) |
Jun 23, 2021 | 4.090 | 4.400 | 4.070 | 4.160 | 2,690 | -0.07(-1.65%) |
Jun 22, 2021 | 4.200 | 4.340 | 4.160 | 4.230 | 6,439 | +0.01(+0.24%) |
Jun 21, 2021 | 4.080 | 4.220 | 4.080 | 4.220 | 7,266 | +0.04(+0.96%) |
Jun 18, 2021 | 4.080 | 4.180 | 4.020 | 4.180 | 8,696 | +0.03(+0.72%) |
Jun 17, 2021 | 4.020 | 4.260 | 4.020 | 4.150 | 7,538 | -0.05(-1.19%) |
Jun 16, 2021 | 4.200 | 4.380 | 4.010 | 4.200 | 13,828 | +0.01(+0.24%) |
Jun 15, 2021 | 4.430 | 4.430 | 4.010 | 4.190 | 9,403 | -0.10(-2.33%) |
Jun 14, 2021 | 4.780 | 4.789 | 4.206 | 4.290 | 37,547 | -0.30(-6.54%) |
Jun 11, 2021 | 4.270 | 4.700 | 4.270 | 4.590 | 11,318 | +0.34(+8.00%) |
Jun 10, 2021 | 4.480 | 4.480 | 4.060 | 4.250 | 4,897 | +0.22(+5.46%) |
Jun 09, 2021 | 4.220 | 4.227 | 4.030 | 4.030 | 4,069 | -0.01(-0.25%) |
Jun 08, 2021 | 4.060 | 4.360 | 4.030 | 4.040 | 8,579 | -0.25(-5.83%) |
Jun 07, 2021 | 4.090 | 4.290 | 3.910 | 4.290 | 13,629 | +0.25(+6.19%) |
Jun 04, 2021 | 4.035 | 4.128 | 4.030 | 4.040 | 2,184 | -0.11(-2.65%) |
Jun 03, 2021 | 4.000 | 4.200 | 3.901 | 4.150 | 5,351 | +0.13(+3.23%) |
Jun 02, 2021 | 3.970 | 4.190 | 3.970 | 4.020 | 3,419 | +0.00(+0.00%) |