Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.380 | 3.455 | 3.296 | 3.362 | 142,121 | +0.07(+1.98%) |
Aug 30, 2021 | 3.334 | 3.624 | 3.269 | 3.296 | 179,847 | -0.10(-3.01%) |
Aug 27, 2021 | 3.362 | 3.529 | 3.315 | 3.399 | 104,004 | +0.03(+0.83%) |
Aug 26, 2021 | 3.399 | 3.604 | 3.278 | 3.371 | 158,363 | -0.10(-2.95%) |
Aug 25, 2021 | 3.399 | 3.492 | 3.390 | 3.473 | 125,204 | +0.05(+1.36%) |
Aug 24, 2021 | 3.399 | 3.492 | 3.334 | 3.427 | 253,321 | +0.07(+1.94%) |
Aug 23, 2021 | 3.185 | 3.445 | 3.101 | 3.362 | 157,059 | +0.25(+8.08%) |
Aug 20, 2021 | 3.064 | 3.222 | 3.064 | 3.110 | 164,741 | +0.08(+2.77%) |
Aug 19, 2021 | 3.222 | 3.380 | 2.989 | 3.026 | 157,171 | -0.20(-6.34%) |
Aug 18, 2021 | 3.222 | 3.352 | 3.092 | 3.231 | 148,644 | +0.01(+0.29%) |
Aug 17, 2021 | 3.390 | 3.473 | 3.147 | 3.222 | 171,767 | -0.24(-6.99%) |
Aug 16, 2021 | 3.716 | 3.716 | 3.287 | 3.464 | 239,614 | -0.07(-2.11%) |
Aug 13, 2021 | 3.632 | 3.641 | 3.455 | 3.539 | 261,189 | +0.03(+0.80%) |
Aug 12, 2021 | 3.678 | 3.771 | 3.492 | 3.511 | 199,841 | -0.10(-2.84%) |
Aug 11, 2021 | 3.669 | 3.827 | 3.594 | 3.613 | 171,431 | -0.03(-0.77%) |
Aug 10, 2021 | 3.781 | 3.811 | 3.622 | 3.641 | 147,152 | -0.08(-2.25%) |
Aug 09, 2021 | 3.771 | 3.818 | 3.706 | 3.725 | 226,436 | -0.09(-2.44%) |
Aug 06, 2021 | 3.911 | 3.911 | 3.743 | 3.818 | 163,771 | -0.05(-1.20%) |
Aug 05, 2021 | 3.697 | 3.930 | 3.697 | 3.865 | 223,574 | +0.09(+2.47%) |
Aug 04, 2021 | 3.799 | 3.939 | 3.716 | 3.771 | 150,896 | -0.07(-1.70%) |
Aug 03, 2021 | 3.501 | 4.135 | 3.436 | 3.837 | 317,593 | +0.32(+8.99%) |
Aug 02, 2021 | 3.511 | 3.650 | 3.427 | 3.520 | 167,203 | +0.07(+1.89%) |
Jul 30, 2021 | 3.166 | 3.790 | 3.166 | 3.455 | 317,189 | +0.24(+7.54%) |
Jul 29, 2021 | 3.622 | 3.669 | 3.213 | 3.213 | 134,709 | -0.43(-11.76%) |
Jul 28, 2021 | 3.315 | 3.892 | 3.213 | 3.641 | 488,383 | +0.60(+19.57%) |
Jul 27, 2021 | 3.343 | 3.380 | 2.840 | 3.045 | 342,944 | -0.15(-4.66%) |
Jul 26, 2021 | 4.367 | 4.465 | 3.017 | 3.194 | 1,021,550 | -1.49(-31.81%) |
Jul 23, 2021 | 4.991 | 5.401 | 4.665 | 4.684 | 464,225 | -1.18(-20.16%) |
Jul 22, 2021 | 6.099 | 6.099 | 5.699 | 5.867 | 201,376 | -0.14(-2.33%) |
Jul 21, 2021 | 5.913 | 6.025 | 5.876 | 6.006 | 187,189 | +0.08(+1.42%) |
Jul 20, 2021 | 5.997 | 6.099 | 5.829 | 5.922 | 193,207 | +0.04(+0.63%) |
Jul 19, 2021 | 6.006 | 6.034 | 5.773 | 5.885 | 199,976 | -0.27(-4.39%) |
Jul 16, 2021 | 6.248 | 6.332 | 6.071 | 6.155 | 148,162 | -0.07(-1.20%) |
Jul 15, 2021 | 6.239 | 6.397 | 6.193 | 6.230 | 140,218 | +0.01(+0.15%) |
Jul 14, 2021 | 6.425 | 6.630 | 6.220 | 6.220 | 379,056 | -0.07(-1.18%) |
Jul 13, 2021 | 6.332 | 6.537 | 6.295 | 6.295 | 397,969 | -0.05(-0.73%) |
Jul 12, 2021 | 6.379 | 6.612 | 6.258 | 6.342 | 463,042 | +0.11(+1.79%) |
Jul 09, 2021 | 5.997 | 6.472 | 5.997 | 6.230 | 384,663 | +0.33(+5.52%) |
Jul 08, 2021 | 5.680 | 6.332 | 5.606 | 5.904 | 299,628 | +0.16(+2.76%) |
Jul 07, 2021 | 6.118 | 6.137 | 5.680 | 5.746 | 253,204 | -0.38(-6.23%) |
Jul 06, 2021 | 6.155 | 6.304 | 5.382 | 6.127 | 552,284 | +0.02(+0.30%) |
Jul 02, 2021 | 6.435 | 6.509 | 5.978 | 6.109 | 253,712 | -0.29(-4.51%) |
Jul 01, 2021 | 6.379 | 6.556 | 6.304 | 6.397 | 215,362 | -0.02(-0.29%) |
Jun 30, 2021 | 6.481 | 6.602 | 6.323 | 6.416 | 381,199 | -0.09(-1.43%) |
Jun 29, 2021 | 6.574 | 6.798 | 6.435 | 6.509 | 342,921 | -0.12(-1.83%) |
Jun 28, 2021 | 6.295 | 6.751 | 6.276 | 6.630 | 298,531 | +0.34(+5.33%) |
Jun 25, 2021 | 6.351 | 6.472 | 6.109 | 6.295 | 325,105 | -0.17(-2.59%) |
Jun 24, 2021 | 6.565 | 6.658 | 6.407 | 6.463 | 278,846 | -0.06(-0.86%) |
Jun 23, 2021 | 6.425 | 6.640 | 6.304 | 6.518 | 279,974 | +0.20(+3.09%) |
Jun 22, 2021 | 6.202 | 6.360 | 5.922 | 6.323 | 230,087 | +0.14(+2.26%) |
Jun 21, 2021 | 6.220 | 6.518 | 6.155 | 6.183 | 214,451 | -0.15(-2.35%) |
Jun 18, 2021 | 6.323 | 6.546 | 6.202 | 6.332 | 270,884 | +0.23(+3.82%) |
Jun 17, 2021 | 7.263 | 7.384 | 6.075 | 6.099 | 606,079 | -1.15(-15.81%) |
Jun 16, 2021 | 7.468 | 7.627 | 7.170 | 7.245 | 302,415 | -0.18(-2.38%) |
Jun 15, 2021 | 7.738 | 7.915 | 7.319 | 7.422 | 431,838 | -0.12(-1.60%) |
Jun 14, 2021 | 7.086 | 7.561 | 6.984 | 7.543 | 308,703 | +0.37(+5.19%) |
Jun 11, 2021 | 7.180 | 7.217 | 6.910 | 7.170 | 419,317 | +0.25(+3.63%) |
Jun 10, 2021 | 6.723 | 7.077 | 6.695 | 6.919 | 297,401 | +0.38(+5.84%) |
Jun 09, 2021 | 7.161 | 7.217 | 6.528 | 6.537 | 407,899 | -0.68(-9.42%) |
Jun 08, 2021 | 7.254 | 7.552 | 6.928 | 7.217 | 389,113 | +0.29(+4.17%) |
Jun 07, 2021 | 6.491 | 7.254 | 6.397 | 6.928 | 959,945 | +0.74(+11.88%) |
Jun 04, 2021 | 5.885 | 6.193 | 5.867 | 6.193 | 271,452 | +0.55(+9.74%) |
Jun 03, 2021 | 5.625 | 5.755 | 5.587 | 5.643 | 182,678 | -0.09(-1.62%) |
Jun 02, 2021 | 5.662 | 5.885 | 5.606 | 5.736 | 159,691 | +0.00(+0.00%) |