Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.225 | 3.300 | 3.180 | 3.200 | 73,029 | -0.04(-1.23%) |
Aug 30, 2021 | 3.300 | 3.300 | 3.100 | 3.240 | 121,946 | +0.03(+0.93%) |
Aug 27, 2021 | 3.125 | 3.250 | 3.125 | 3.210 | 67,114 | +0.03(+0.94%) |
Aug 26, 2021 | 3.250 | 3.250 | 3.151 | 3.180 | 711,893 | -0.16(-4.79%) |
Aug 25, 2021 | 3.370 | 3.380 | 3.290 | 3.340 | 169,475 | +0.01(+0.30%) |
Aug 24, 2021 | 3.400 | 3.400 | 3.250 | 3.330 | 211,152 | +0.13(+4.06%) |
Aug 23, 2021 | 3.120 | 3.200 | 3.120 | 3.200 | 212,654 | +0.13(+4.23%) |
Aug 20, 2021 | 3.100 | 3.120 | 3.050 | 3.070 | 86,917 | -0.03(-0.97%) |
Aug 19, 2021 | 3.150 | 3.150 | 3.080 | 3.100 | 27,911 | -0.06(-1.90%) |
Aug 18, 2021 | 3.080 | 3.250 | 3.080 | 3.160 | 74,353 | +0.01(+0.33%) |
Aug 17, 2021 | 3.200 | 3.200 | 3.050 | 3.150 | 38,570 | -0.06(-1.87%) |
Aug 16, 2021 | 3.280 | 3.290 | 3.190 | 3.210 | 134,249 | -0.08(-2.43%) |
Aug 13, 2021 | 3.330 | 3.330 | 3.280 | 3.290 | 39,402 | -0.11(-3.24%) |
Aug 12, 2021 | 3.470 | 3.470 | 3.370 | 3.400 | 108,028 | -0.07(-2.02%) |
Aug 11, 2021 | 3.500 | 3.500 | 3.440 | 3.470 | 223,038 | +0.01(+0.29%) |
Aug 10, 2021 | 3.500 | 3.550 | 3.460 | 3.460 | 59,437 | +0.00(+0.14%) |
Aug 09, 2021 | 3.390 | 3.480 | 3.350 | 3.455 | 19,897 | +0.06(+1.91%) |
Aug 06, 2021 | 3.400 | 3.449 | 3.385 | 3.390 | 34,880 | -0.02(-0.57%) |
Aug 05, 2021 | 3.480 | 3.480 | 3.390 | 3.410 | 146,575 | -0.04(-1.16%) |
Aug 04, 2021 | 3.450 | 3.460 | 3.340 | 3.450 | 107,610 | +0.13(+3.92%) |
Aug 03, 2021 | 3.400 | 3.400 | 3.320 | 3.320 | 72,810 | -0.01(-0.30%) |
Aug 02, 2021 | 3.480 | 3.480 | 3.270 | 3.330 | 38,591 | +0.01(+0.30%) |
Jul 30, 2021 | 3.320 | 3.340 | 3.250 | 3.320 | 17,286 | -0.02(-0.60%) |
Jul 29, 2021 | 3.400 | 3.400 | 3.250 | 3.340 | 40,239 | -0.08(-2.34%) |
Jul 28, 2021 | 3.200 | 3.450 | 3.200 | 3.420 | 75,471 | +0.23(+7.21%) |
Jul 27, 2021 | 3.250 | 3.250 | 3.100 | 3.190 | 161,845 | -0.12(-3.77%) |
Jul 26, 2021 | 3.250 | 3.490 | 3.250 | 3.315 | 49,045 | -0.08(-2.21%) |
Jul 23, 2021 | 3.470 | 3.470 | 3.320 | 3.390 | 89,219 | -0.11(-3.28%) |
Jul 22, 2021 | 3.400 | 3.600 | 3.400 | 3.505 | 33,960 | +0.00(+0.14%) |
Jul 21, 2021 | 3.455 | 3.560 | 3.455 | 3.500 | 55,136 | -0.06(-1.55%) |
Jul 20, 2021 | 3.550 | 3.580 | 3.500 | 3.555 | 26,357 | -0.00(-0.14%) |
Jul 19, 2021 | 3.710 | 3.710 | 3.550 | 3.560 | 108,566 | -0.03(-0.74%) |
Jul 16, 2021 | 3.700 | 3.700 | 3.500 | 3.587 | 150,255 | +0.15(+4.26%) |
Jul 15, 2021 | 3.400 | 3.460 | 3.400 | 3.440 | 21,888 | -0.02(-0.58%) |
Jul 14, 2021 | 3.450 | 3.490 | 3.450 | 3.460 | 34,766 | +0.04(+1.17%) |
Jul 13, 2021 | 3.440 | 3.450 | 3.420 | 3.420 | 10,542 | -0.01(-0.29%) |
Jul 12, 2021 | 3.500 | 3.500 | 3.400 | 3.430 | 12,267 | -0.03(-1.01%) |
Jul 09, 2021 | 3.390 | 3.500 | 3.390 | 3.465 | 17,163 | +0.21(+6.29%) |
Jul 08, 2021 | 3.250 | 3.265 | 3.100 | 3.260 | 132,602 | -0.04(-1.21%) |
Jul 07, 2021 | 3.300 | 3.350 | 3.290 | 3.300 | 89,181 | -0.04(-1.20%) |
Jul 06, 2021 | 3.399 | 3.400 | 3.300 | 3.340 | 36,025 | -0.06(-1.76%) |
Jul 02, 2021 | 3.450 | 3.450 | 3.360 | 3.400 | 304,299 | -0.05(-1.45%) |
Jul 01, 2021 | 3.550 | 3.550 | 3.430 | 3.450 | 26,937 | +0.00(+0.00%) |
Jun 30, 2021 | 3.500 | 3.500 | 3.450 | 3.450 | 28,701 | -0.10(-2.82%) |
Jun 29, 2021 | 3.590 | 3.600 | 3.500 | 3.550 | 47,930 | -0.05(-1.39%) |
Jun 28, 2021 | 3.501 | 3.620 | 3.500 | 3.600 | 54,472 | +0.03(+0.84%) |
Jun 25, 2021 | 3.700 | 3.700 | 3.550 | 3.570 | 80,877 | +0.07(+2.00%) |
Jun 24, 2021 | 3.600 | 3.600 | 3.500 | 3.500 | 73,929 | -0.08(-2.21%) |
Jun 23, 2021 | 3.650 | 3.650 | 3.500 | 3.579 | 93,762 | +0.08(+2.26%) |
Jun 22, 2021 | 3.540 | 3.600 | 3.400 | 3.500 | 37,962 | -0.05(-1.41%) |
Jun 21, 2021 | 3.600 | 3.600 | 3.530 | 3.550 | 24,786 | -0.10(-2.74%) |
Jun 18, 2021 | 3.550 | 3.705 | 3.550 | 3.650 | 168,782 | +0.00(+0.00%) |
Jun 17, 2021 | 3.500 | 3.650 | 3.500 | 3.650 | 23,728 | +0.03(+0.86%) |
Jun 16, 2021 | 3.650 | 3.650 | 3.520 | 3.619 | 72,000 | -0.03(-0.85%) |
Jun 15, 2021 | 3.740 | 3.740 | 3.550 | 3.650 | 30,395 | +0.00(+0.00%) |
Jun 14, 2021 | 3.740 | 3.740 | 3.610 | 3.650 | 34,665 | +0.10(+2.82%) |
Jun 11, 2021 | 3.680 | 3.740 | 3.550 | 3.550 | 29,650 | -0.06(-1.66%) |
Jun 10, 2021 | 3.500 | 3.690 | 3.500 | 3.610 | 16,304 | -0.04(-1.10%) |
Jun 09, 2021 | 3.600 | 3.700 | 3.600 | 3.650 | 15,713 | +0.05(+1.39%) |
Jun 08, 2021 | 3.610 | 3.900 | 3.600 | 3.600 | 29,614 | -0.09(-2.44%) |
Jun 07, 2021 | 3.690 | 3.800 | 3.600 | 3.690 | 30,455 | -0.11(-2.89%) |
Jun 04, 2021 | 3.850 | 3.900 | 3.700 | 3.800 | 220,800 | -0.08(-2.06%) |
Jun 03, 2021 | 3.900 | 4.100 | 3.800 | 3.880 | 27,168 | +0.05(+1.31%) |
Jun 02, 2021 | 4.000 | 4.000 | 3.730 | 3.830 | 65,723 | -0.02(-0.52%) |