Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.690 | 4.240 | 3.690 | 3.860 | 5,414,847 | +0.16(+4.32%) |
Aug 30, 2021 | 3.740 | 3.850 | 3.680 | 3.700 | 595,028 | -0.08(-2.12%) |
Aug 27, 2021 | 3.700 | 3.867 | 3.680 | 3.780 | 1,000,881 | +0.09(+2.44%) |
Aug 26, 2021 | 3.750 | 3.850 | 3.650 | 3.690 | 675,385 | -0.06(-1.60%) |
Aug 25, 2021 | 3.700 | 3.820 | 3.650 | 3.750 | 919,904 | +0.03(+0.81%) |
Aug 24, 2021 | 3.620 | 3.790 | 3.590 | 3.720 | 1,335,050 | +0.11(+3.05%) |
Aug 23, 2021 | 3.550 | 3.640 | 3.430 | 3.610 | 741,880 | +0.10(+2.85%) |
Aug 20, 2021 | 3.370 | 3.630 | 3.355 | 3.510 | 1,157,546 | +0.13(+3.85%) |
Aug 19, 2021 | 3.460 | 3.520 | 3.340 | 3.380 | 992,529 | -0.08(-2.31%) |
Aug 18, 2021 | 3.520 | 3.625 | 3.395 | 3.460 | 989,545 | -0.06(-1.70%) |
Aug 17, 2021 | 3.480 | 3.620 | 3.415 | 3.520 | 974,343 | +0.00(+0.00%) |
Aug 16, 2021 | 3.630 | 3.630 | 3.420 | 3.520 | 1,437,514 | -0.12(-3.30%) |
Aug 13, 2021 | 3.800 | 3.806 | 3.630 | 3.640 | 1,291,534 | -0.19(-4.96%) |
Aug 12, 2021 | 3.800 | 3.880 | 3.710 | 3.830 | 858,277 | +0.05(+1.32%) |
Aug 11, 2021 | 3.820 | 3.842 | 3.700 | 3.780 | 1,105,921 | -0.03(-0.79%) |
Aug 10, 2021 | 3.950 | 4.010 | 3.810 | 3.810 | 823,006 | -0.13(-3.30%) |
Aug 09, 2021 | 3.800 | 4.043 | 3.780 | 3.940 | 1,210,077 | +0.07(+1.81%) |
Aug 06, 2021 | 3.830 | 3.870 | 3.730 | 3.870 | 1,076,068 | +0.05(+1.31%) |
Aug 05, 2021 | 3.710 | 3.897 | 3.680 | 3.820 | 1,893,802 | +0.11(+2.96%) |
Aug 04, 2021 | 3.820 | 3.870 | 3.660 | 3.710 | 1,637,337 | -0.11(-2.88%) |
Aug 03, 2021 | 3.910 | 3.930 | 3.730 | 3.820 | 1,629,879 | -0.09(-2.30%) |
Aug 02, 2021 | 3.810 | 4.020 | 3.800 | 3.910 | 1,525,894 | +0.09(+2.36%) |
Jul 30, 2021 | 3.840 | 3.990 | 3.800 | 3.820 | 1,197,396 | -0.04(-1.04%) |
Jul 29, 2021 | 4.010 | 4.010 | 3.860 | 3.860 | 1,428,393 | -0.12(-3.02%) |
Jul 28, 2021 | 3.850 | 4.100 | 3.820 | 3.980 | 1,690,039 | +0.14(+3.65%) |
Jul 27, 2021 | 3.970 | 3.970 | 3.750 | 3.840 | 1,745,374 | -0.13(-3.27%) |
Jul 26, 2021 | 3.890 | 4.150 | 3.870 | 3.970 | 1,699,558 | -0.16(-3.87%) |
Jul 23, 2021 | 4.100 | 4.180 | 3.830 | 4.130 | 5,656,195 | -0.25(-5.71%) |
Jul 22, 2021 | 4.970 | 5.280 | 4.130 | 4.380 | 32,732,786 | +0.06(+1.39%) |
Jul 21, 2021 | 3.870 | 4.400 | 3.860 | 4.320 | 11,572,219 | +0.47(+12.21%) |
Jul 20, 2021 | 3.860 | 3.870 | 3.710 | 3.850 | 979,242 | -0.01(-0.26%) |
Jul 19, 2021 | 3.590 | 3.860 | 3.450 | 3.860 | 1,666,434 | +0.08(+2.12%) |
Jul 16, 2021 | 3.850 | 3.910 | 3.714 | 3.780 | 885,797 | -0.02(-0.53%) |
Jul 15, 2021 | 3.850 | 3.880 | 3.600 | 3.800 | 2,163,748 | -0.05(-1.30%) |
Jul 14, 2021 | 4.100 | 4.170 | 3.810 | 3.850 | 2,341,253 | -0.24(-5.87%) |
Jul 13, 2021 | 4.030 | 4.340 | 3.970 | 4.090 | 2,195,414 | +0.03(+0.74%) |
Jul 12, 2021 | 4.210 | 4.250 | 4.040 | 4.060 | 1,399,888 | -0.10(-2.40%) |
Jul 09, 2021 | 4.350 | 4.350 | 4.160 | 4.160 | 2,232,794 | -0.03(-0.72%) |
Jul 08, 2021 | 3.990 | 4.240 | 3.900 | 4.190 | 2,118,486 | +0.03(+0.60%) |
Jul 07, 2021 | 4.400 | 4.420 | 4.120 | 4.165 | 2,456,328 | -0.21(-4.69%) |
Jul 06, 2021 | 4.500 | 4.900 | 4.280 | 4.370 | 6,341,349 | -0.10(-2.24%) |
Jul 02, 2021 | 4.790 | 4.792 | 4.360 | 4.470 | 4,096,191 | -0.28(-5.89%) |
Jul 01, 2021 | 4.940 | 4.950 | 4.710 | 4.750 | 3,019,952 | -0.19(-3.85%) |
Jun 30, 2021 | 5.040 | 5.220 | 4.810 | 4.940 | 5,608,831 | -0.03(-0.60%) |
Jun 29, 2021 | 5.160 | 5.170 | 4.960 | 4.970 | 4,812,668 | -0.25(-4.79%) |
Jun 28, 2021 | 5.180 | 5.250 | 5.060 | 5.220 | 5,087,761 | +0.06(+1.16%) |
Jun 25, 2021 | 5.230 | 5.400 | 5.080 | 5.160 | 4,504,944 | -0.10(-1.90%) |
Jun 24, 2021 | 5.240 | 5.350 | 5.120 | 5.260 | 4,564,175 | +0.11(+2.14%) |
Jun 23, 2021 | 5.280 | 5.370 | 5.050 | 5.150 | 11,128,255 | -1.20(-18.90%) |
Jun 22, 2021 | 6.340 | 6.430 | 6.100 | 6.350 | 1,717,292 | -0.09(-1.40%) |
Jun 21, 2021 | 6.510 | 6.630 | 6.150 | 6.440 | 1,416,312 | -0.06(-0.92%) |
Jun 18, 2021 | 7.050 | 7.400 | 6.420 | 6.500 | 3,276,224 | -0.50(-7.14%) |
Jun 17, 2021 | 7.010 | 7.290 | 6.850 | 7.000 | 1,674,870 | -0.12(-1.69%) |
Jun 16, 2021 | 6.620 | 7.640 | 6.540 | 7.120 | 5,671,587 | +0.50(+7.63%) |
Jun 15, 2021 | 7.180 | 7.330 | 6.520 | 6.615 | 2,479,330 | -0.65(-9.01%) |
Jun 14, 2021 | 6.710 | 7.430 | 6.570 | 7.270 | 5,171,431 | +0.62(+9.32%) |
Jun 11, 2021 | 6.420 | 6.840 | 6.230 | 6.650 | 2,255,001 | +0.37(+5.89%) |
Jun 10, 2021 | 6.100 | 6.470 | 6.000 | 6.280 | 2,693,398 | +0.30(+5.02%) |
Jun 09, 2021 | 6.440 | 6.640 | 5.900 | 5.980 | 3,595,493 | -0.76(-11.28%) |
Jun 08, 2021 | 7.030 | 7.320 | 6.250 | 6.740 | 4,443,758 | -0.26(-3.71%) |
Jun 07, 2021 | 6.340 | 7.100 | 6.130 | 7.000 | 7,929,863 | +0.56(+8.70%) |
Jun 04, 2021 | 5.510 | 6.950 | 5.310 | 6.440 | 19,834,416 | +0.87(+15.62%) |
Jun 03, 2021 | 5.290 | 5.710 | 5.230 | 5.570 | 5,043,344 | +0.27(+5.09%) |
Jun 02, 2021 | 5.410 | 5.740 | 5.210 | 5.300 | 3,363,921 | -0.09(-1.67%) |