Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.590 | 3.660 | 3.575 | 3.600 | 33,443 | +0.03(+0.84%) |
Aug 30, 2021 | 3.790 | 3.790 | 3.510 | 3.570 | 32,916 | -0.04(-1.11%) |
Aug 27, 2021 | 3.810 | 3.810 | 3.610 | 3.610 | 76,030 | -0.12(-3.22%) |
Aug 26, 2021 | 3.750 | 3.754 | 3.550 | 3.730 | 11,935 | +0.00(+0.00%) |
Aug 25, 2021 | 3.760 | 3.790 | 3.588 | 3.730 | 29,150 | +0.23(+6.57%) |
Aug 24, 2021 | 3.500 | 3.600 | 3.390 | 3.500 | 20,973 | -0.01(-0.28%) |
Aug 23, 2021 | 3.390 | 3.545 | 3.350 | 3.510 | 16,460 | +0.07(+2.03%) |
Aug 20, 2021 | 3.380 | 3.540 | 3.350 | 3.440 | 10,284 | +0.08(+2.38%) |
Aug 19, 2021 | 3.310 | 3.570 | 3.250 | 3.360 | 17,293 | -0.05(-1.54%) |
Aug 18, 2021 | 3.270 | 3.440 | 3.150 | 3.413 | 33,779 | +0.22(+6.97%) |
Aug 17, 2021 | 3.510 | 3.565 | 3.190 | 3.190 | 45,966 | -0.32(-9.12%) |
Aug 16, 2021 | 3.630 | 3.740 | 3.510 | 3.510 | 25,327 | -0.19(-5.14%) |
Aug 13, 2021 | 3.810 | 3.810 | 3.700 | 3.700 | 27,084 | -0.07(-1.99%) |
Aug 12, 2021 | 3.920 | 3.920 | 3.730 | 3.775 | 36,055 | -0.12(-2.96%) |
Aug 11, 2021 | 3.990 | 4.010 | 3.840 | 3.890 | 33,032 | -0.11(-2.75%) |
Aug 10, 2021 | 3.970 | 4.020 | 3.923 | 4.000 | 30,219 | +0.03(+0.76%) |
Aug 09, 2021 | 3.910 | 4.000 | 3.910 | 3.970 | 26,266 | +0.02(+0.51%) |
Aug 06, 2021 | 3.900 | 3.970 | 3.880 | 3.950 | 11,941 | +0.00(+0.00%) |
Aug 05, 2021 | 3.870 | 3.970 | 3.810 | 3.950 | 9,971 | +0.08(+2.07%) |
Aug 04, 2021 | 3.940 | 3.980 | 3.870 | 3.870 | 14,646 | -0.08(-2.03%) |
Aug 03, 2021 | 3.880 | 3.970 | 3.880 | 3.950 | 21,227 | -0.02(-0.50%) |
Aug 02, 2021 | 3.870 | 4.010 | 3.817 | 3.970 | 16,396 | +0.10(+2.58%) |
Jul 30, 2021 | 3.810 | 3.900 | 3.810 | 3.870 | 15,610 | +0.01(+0.26%) |
Jul 29, 2021 | 4.000 | 4.000 | 3.790 | 3.860 | 36,155 | -0.14(-3.50%) |
Jul 28, 2021 | 3.940 | 4.000 | 3.830 | 4.000 | 18,293 | +0.11(+2.83%) |
Jul 27, 2021 | 3.930 | 3.970 | 3.830 | 3.890 | 8,746 | -0.02(-0.51%) |
Jul 26, 2021 | 3.820 | 3.970 | 3.780 | 3.910 | 16,641 | +0.05(+1.30%) |
Jul 23, 2021 | 3.950 | 3.990 | 3.860 | 3.860 | 21,654 | -0.10(-2.53%) |
Jul 22, 2021 | 3.960 | 3.960 | 3.890 | 3.960 | 11,405 | -0.01(-0.25%) |
Jul 21, 2021 | 3.930 | 4.020 | 3.730 | 3.970 | 28,037 | +0.08(+2.06%) |
Jul 20, 2021 | 3.660 | 3.940 | 3.650 | 3.890 | 18,840 | +0.24(+6.58%) |
Jul 19, 2021 | 3.500 | 3.750 | 3.500 | 3.650 | 26,830 | +0.06(+1.67%) |
Jul 16, 2021 | 3.650 | 3.814 | 3.550 | 3.590 | 14,448 | -0.02(-0.55%) |
Jul 15, 2021 | 3.770 | 3.770 | 3.600 | 3.610 | 17,401 | -0.19(-5.00%) |
Jul 14, 2021 | 3.940 | 3.970 | 3.789 | 3.800 | 14,224 | -0.08(-2.06%) |
Jul 13, 2021 | 3.890 | 3.930 | 3.800 | 3.880 | 36,663 | -0.02(-0.51%) |
Jul 12, 2021 | 3.860 | 3.900 | 3.805 | 3.900 | 27,454 | +0.09(+2.36%) |
Jul 09, 2021 | 3.570 | 3.888 | 3.570 | 3.810 | 24,154 | +0.18(+4.96%) |
Jul 08, 2021 | 3.740 | 3.814 | 3.600 | 3.630 | 78,214 | -0.23(-5.96%) |
Jul 07, 2021 | 3.990 | 4.100 | 3.780 | 3.860 | 29,322 | -0.11(-2.77%) |
Jul 06, 2021 | 3.960 | 4.060 | 3.920 | 3.970 | 22,646 | -0.03(-0.75%) |
Jul 02, 2021 | 4.170 | 4.225 | 3.950 | 4.000 | 68,698 | -0.16(-3.85%) |
Jul 01, 2021 | 4.220 | 4.361 | 4.150 | 4.160 | 65,604 | -0.06(-1.42%) |
Jun 30, 2021 | 4.230 | 4.250 | 4.070 | 4.220 | 41,746 | -0.01(-0.24%) |
Jun 29, 2021 | 4.120 | 4.300 | 3.950 | 4.230 | 42,681 | +0.14(+3.42%) |
Jun 28, 2021 | 4.400 | 4.447 | 3.961 | 4.090 | 90,453 | -0.27(-6.19%) |
Jun 25, 2021 | 4.190 | 4.600 | 4.177 | 4.360 | 207,445 | +0.21(+5.06%) |
Jun 24, 2021 | 3.950 | 4.150 | 3.950 | 4.150 | 70,905 | +0.18(+4.53%) |
Jun 23, 2021 | 3.890 | 4.000 | 3.830 | 3.970 | 90,699 | +0.08(+2.06%) |
Jun 22, 2021 | 3.880 | 3.900 | 3.830 | 3.890 | 40,751 | +0.01(+0.26%) |
Jun 21, 2021 | 3.890 | 3.900 | 3.820 | 3.880 | 34,223 | -0.04(-1.02%) |
Jun 18, 2021 | 3.860 | 3.920 | 3.850 | 3.920 | 39,582 | +0.06(+1.55%) |
Jun 17, 2021 | 3.800 | 3.890 | 3.720 | 3.860 | 63,283 | +0.07(+1.85%) |
Jun 16, 2021 | 3.670 | 3.800 | 3.625 | 3.790 | 32,671 | +0.16(+4.41%) |
Jun 15, 2021 | 3.780 | 3.780 | 3.610 | 3.630 | 36,788 | -0.16(-4.22%) |
Jun 14, 2021 | 3.780 | 3.810 | 3.700 | 3.790 | 56,002 | -0.01(-0.26%) |
Jun 11, 2021 | 3.510 | 3.840 | 3.510 | 3.800 | 73,468 | +0.29(+8.26%) |
Jun 10, 2021 | 3.790 | 3.895 | 3.510 | 3.510 | 91,140 | -0.28(-7.39%) |
Jun 09, 2021 | 4.020 | 4.020 | 3.680 | 3.790 | 107,824 | +0.05(+1.34%) |
Jun 08, 2021 | 3.480 | 4.200 | 3.450 | 3.740 | 911,976 | +0.26(+7.47%) |
Jun 07, 2021 | 3.450 | 3.490 | 3.444 | 3.480 | 11,687 | +0.05(+1.46%) |
Jun 04, 2021 | 3.440 | 3.490 | 3.360 | 3.430 | 40,057 | +0.00(+0.00%) |
Jun 03, 2021 | 3.380 | 3.600 | 3.200 | 3.430 | 102,336 | -0.01(-0.29%) |
Jun 02, 2021 | 3.520 | 3.820 | 3.358 | 3.440 | 162,252 | -0.06(-1.71%) |