Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.410 | 3.450 | 3.320 | 3.430 | 305,340 | +0.06(+1.78%) |
Aug 30, 2021 | 3.340 | 3.440 | 3.240 | 3.370 | 539,223 | +0.07(+2.12%) |
Aug 27, 2021 | 3.220 | 3.351 | 3.200 | 3.300 | 261,001 | +0.09(+2.80%) |
Aug 26, 2021 | 3.260 | 3.350 | 3.190 | 3.210 | 377,588 | -0.02(-0.62%) |
Aug 25, 2021 | 3.130 | 3.270 | 3.110 | 3.230 | 492,325 | +0.08(+2.54%) |
Aug 24, 2021 | 3.170 | 3.180 | 3.045 | 3.150 | 517,749 | -0.01(-0.32%) |
Aug 23, 2021 | 3.040 | 3.205 | 3.038 | 3.160 | 474,307 | +0.16(+5.33%) |
Aug 20, 2021 | 2.820 | 3.030 | 2.820 | 3.000 | 804,347 | +0.17(+6.01%) |
Aug 19, 2021 | 2.870 | 2.960 | 2.810 | 2.830 | 662,955 | -0.06(-2.08%) |
Aug 18, 2021 | 2.840 | 3.000 | 2.730 | 2.890 | 764,328 | +0.17(+6.25%) |
Aug 17, 2021 | 2.930 | 2.930 | 2.680 | 2.720 | 758,507 | -0.22(-7.48%) |
Aug 16, 2021 | 3.090 | 3.130 | 2.930 | 2.940 | 776,337 | -0.19(-6.07%) |
Aug 13, 2021 | 3.460 | 3.486 | 2.995 | 3.130 | 1,635,648 | -0.34(-9.80%) |
Aug 12, 2021 | 3.600 | 3.610 | 3.410 | 3.470 | 497,134 | -0.16(-4.41%) |
Aug 11, 2021 | 3.440 | 3.710 | 3.349 | 3.630 | 731,402 | +0.25(+7.40%) |
Aug 10, 2021 | 3.510 | 3.545 | 3.340 | 3.380 | 617,232 | -0.15(-4.25%) |
Aug 09, 2021 | 3.460 | 3.580 | 3.420 | 3.530 | 203,795 | +0.06(+1.73%) |
Aug 06, 2021 | 3.520 | 3.550 | 3.420 | 3.470 | 226,384 | -0.04(-1.14%) |
Aug 05, 2021 | 3.320 | 3.595 | 3.310 | 3.510 | 376,446 | +0.20(+6.04%) |
Aug 04, 2021 | 3.400 | 3.539 | 3.300 | 3.310 | 356,922 | -0.12(-3.50%) |
Aug 03, 2021 | 3.670 | 3.670 | 3.400 | 3.430 | 329,909 | -0.23(-6.28%) |
Aug 02, 2021 | 3.530 | 3.720 | 3.534 | 3.660 | 323,970 | +0.12(+3.39%) |
Jul 30, 2021 | 3.570 | 3.650 | 3.500 | 3.540 | 264,434 | -0.09(-2.48%) |
Jul 29, 2021 | 3.560 | 3.720 | 3.540 | 3.630 | 419,824 | +0.07(+1.97%) |
Jul 28, 2021 | 3.490 | 3.640 | 3.460 | 3.560 | 288,411 | +0.09(+2.59%) |
Jul 27, 2021 | 3.500 | 3.530 | 3.341 | 3.470 | 436,877 | -0.07(-1.98%) |
Jul 26, 2021 | 3.510 | 3.660 | 3.460 | 3.540 | 473,170 | +0.04(+1.14%) |
Jul 23, 2021 | 3.600 | 3.600 | 3.430 | 3.500 | 389,394 | -0.10(-2.78%) |
Jul 22, 2021 | 3.780 | 3.780 | 3.580 | 3.600 | 274,573 | -0.17(-4.51%) |
Jul 21, 2021 | 3.650 | 3.780 | 3.620 | 3.770 | 327,792 | +0.15(+4.14%) |
Jul 20, 2021 | 3.590 | 3.655 | 3.460 | 3.620 | 548,038 | +0.03(+0.84%) |
Jul 19, 2021 | 3.580 | 3.660 | 3.510 | 3.590 | 681,235 | -0.07(-1.91%) |
Jul 16, 2021 | 3.920 | 3.970 | 3.620 | 3.660 | 790,065 | -0.28(-7.11%) |
Jul 15, 2021 | 3.850 | 3.990 | 3.790 | 3.940 | 497,489 | +0.09(+2.34%) |
Jul 14, 2021 | 3.970 | 4.040 | 3.800 | 3.850 | 581,393 | -0.08(-2.04%) |
Jul 13, 2021 | 4.060 | 4.185 | 3.930 | 3.930 | 568,484 | -0.18(-4.38%) |
Jul 12, 2021 | 4.190 | 4.250 | 4.020 | 4.110 | 335,432 | -0.11(-2.61%) |
Jul 09, 2021 | 4.170 | 4.230 | 4.083 | 4.220 | 318,547 | +0.09(+2.18%) |
Jul 08, 2021 | 4.130 | 4.240 | 4.040 | 4.130 | 462,264 | -0.09(-2.13%) |
Jul 07, 2021 | 4.470 | 4.478 | 4.170 | 4.220 | 503,901 | -0.28(-6.22%) |
Jul 06, 2021 | 4.480 | 4.680 | 4.330 | 4.500 | 653,191 | +0.05(+1.12%) |
Jul 02, 2021 | 4.710 | 4.750 | 4.360 | 4.450 | 660,661 | -0.26(-5.52%) |
Jul 01, 2021 | 4.726 | 4.870 | 4.640 | 4.710 | 587,588 | -0.01(-0.21%) |
Jun 30, 2021 | 4.690 | 4.800 | 4.530 | 4.720 | 1,235,621 | -0.02(-0.42%) |
Jun 29, 2021 | 4.650 | 4.857 | 4.350 | 4.740 | 1,331,700 | +0.16(+3.49%) |
Jun 28, 2021 | 4.560 | 4.670 | 4.360 | 4.580 | 1,243,094 | +0.02(+0.44%) |
Jun 25, 2021 | 4.440 | 4.640 | 4.420 | 4.560 | 2,739,291 | +0.13(+2.93%) |
Jun 24, 2021 | 4.540 | 4.600 | 4.360 | 4.430 | 707,279 | -0.10(-2.21%) |
Jun 23, 2021 | 4.376 | 4.570 | 4.370 | 4.530 | 444,647 | +0.14(+3.19%) |
Jun 22, 2021 | 4.490 | 4.530 | 4.270 | 4.390 | 533,744 | -0.14(-3.09%) |
Jun 21, 2021 | 4.500 | 4.580 | 4.385 | 4.530 | 576,661 | +0.08(+1.80%) |
Jun 18, 2021 | 4.540 | 4.600 | 4.445 | 4.450 | 1,307,851 | -0.08(-1.77%) |
Jun 17, 2021 | 4.770 | 4.785 | 4.480 | 4.530 | 958,206 | -0.26(-5.43%) |
Jun 16, 2021 | 4.800 | 4.838 | 4.670 | 4.790 | 583,084 | -0.01(-0.21%) |
Jun 15, 2021 | 4.780 | 4.850 | 4.690 | 4.800 | 599,389 | +0.02(+0.42%) |
Jun 14, 2021 | 4.890 | 4.899 | 4.640 | 4.780 | 789,802 | -0.03(-0.62%) |
Jun 11, 2021 | 4.650 | 4.850 | 4.565 | 4.810 | 723,780 | +0.18(+3.89%) |
Jun 10, 2021 | 5.090 | 5.120 | 4.600 | 4.630 | 1,120,874 | -0.43(-8.50%) |
Jun 09, 2021 | 5.330 | 5.380 | 4.970 | 5.060 | 946,331 | -0.23(-4.35%) |
Jun 08, 2021 | 5.230 | 5.350 | 5.050 | 5.290 | 844,046 | +0.15(+2.92%) |
Jun 07, 2021 | 5.410 | 5.410 | 5.035 | 5.140 | 986,245 | -0.15(-2.84%) |
Jun 04, 2021 | 5.420 | 5.740 | 5.125 | 5.290 | 2,574,834 | -0.04(-0.75%) |
Jun 03, 2021 | 5.170 | 5.590 | 5.020 | 5.330 | 1,219,474 | +0.16(+3.09%) |
Jun 02, 2021 | 5.150 | 5.345 | 5.110 | 5.170 | 761,852 | +0.06(+1.17%) |