Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.351 | 4.403 | 4.300 | 4.347 | 2,435 | +0.04(+0.98%) |
Aug 30, 2021 | 4.149 | 4.310 | 4.149 | 4.305 | 8,314 | +0.15(+3.73%) |
Aug 27, 2021 | 4.363 | 4.363 | 4.146 | 4.150 | 6,543 | -0.04(-0.89%) |
Aug 26, 2021 | 4.320 | 4.320 | 4.020 | 4.187 | 2,556 | -0.13(-3.01%) |
Aug 25, 2021 | 4.280 | 4.409 | 4.250 | 4.317 | 5,470 | +0.00(+0.06%) |
Aug 24, 2021 | 4.260 | 4.314 | 4.224 | 4.314 | 1,892 | +0.05(+1.26%) |
Aug 23, 2021 | 4.100 | 4.297 | 4.000 | 4.261 | 10,605 | +0.19(+4.58%) |
Aug 20, 2021 | 4.084 | 4.084 | 3.770 | 4.074 | 29,509 | -0.01(-0.24%) |
Aug 19, 2021 | 4.111 | 4.220 | 4.010 | 4.084 | 11,033 | +0.06(+1.59%) |
Aug 18, 2021 | 4.250 | 4.280 | 3.879 | 4.020 | 47,234 | -0.17(-4.16%) |
Aug 17, 2021 | 4.386 | 4.441 | 4.194 | 4.194 | 10,805 | -0.24(-5.39%) |
Aug 16, 2021 | 4.500 | 4.500 | 4.363 | 4.433 | 8,564 | -0.12(-2.66%) |
Aug 13, 2021 | 4.530 | 4.561 | 4.310 | 4.554 | 10,658 | -0.04(-0.78%) |
Aug 12, 2021 | 4.657 | 4.700 | 4.525 | 4.590 | 31,026 | -0.04(-0.86%) |
Aug 11, 2021 | 4.570 | 4.680 | 4.540 | 4.630 | 13,234 | +0.01(+0.15%) |
Aug 10, 2021 | 4.545 | 4.623 | 4.300 | 4.623 | 8,644 | +0.07(+1.61%) |
Aug 09, 2021 | 4.580 | 4.690 | 4.489 | 4.550 | 20,879 | +0.02(+0.41%) |
Aug 06, 2021 | 4.500 | 4.600 | 4.420 | 4.532 | 7,892 | -0.07(-1.49%) |
Aug 05, 2021 | 4.676 | 4.706 | 4.510 | 4.600 | 4,881 | +0.10(+2.22%) |
Aug 04, 2021 | 4.750 | 4.930 | 4.500 | 4.500 | 11,506 | -0.25(-5.35%) |
Aug 03, 2021 | 4.816 | 4.818 | 4.754 | 4.754 | 6,943 | -0.04(-0.75%) |
Aug 02, 2021 | 5.150 | 5.150 | 4.790 | 4.790 | 2,096 | -0.17(-3.38%) |
Jul 30, 2021 | 5.024 | 5.100 | 4.950 | 4.957 | 27,402 | -0.09(-1.83%) |
Jul 29, 2021 | 5.041 | 5.108 | 5.039 | 5.050 | 10,732 | +0.08(+1.67%) |
Jul 28, 2021 | 5.070 | 5.071 | 4.916 | 4.967 | 13,341 | +0.07(+1.37%) |
Jul 27, 2021 | 4.817 | 4.900 | 4.800 | 4.900 | 3,005 | -0.10(-2.00%) |
Jul 26, 2021 | 4.930 | 5.000 | 4.823 | 5.000 | 7,170 | +0.07(+1.39%) |
Jul 23, 2021 | 5.004 | 5.100 | 4.830 | 4.932 | 4,283 | -0.21(-3.99%) |
Jul 22, 2021 | 5.100 | 5.362 | 5.080 | 5.137 | 7,673 | -0.23(-4.26%) |
Jul 21, 2021 | 5.150 | 5.400 | 5.146 | 5.365 | 22,295 | +0.22(+4.18%) |
Jul 20, 2021 | 5.020 | 5.150 | 4.909 | 5.150 | 25,465 | +0.20(+4.04%) |
Jul 19, 2021 | 4.926 | 5.040 | 4.830 | 4.950 | 31,388 | -0.09(-1.73%) |
Jul 16, 2021 | 5.349 | 5.349 | 5.037 | 5.037 | 19,550 | -0.31(-5.85%) |
Jul 15, 2021 | 5.220 | 5.350 | 5.220 | 5.350 | 23,526 | +0.13(+2.45%) |
Jul 14, 2021 | 5.220 | 5.260 | 5.115 | 5.222 | 6,726 | +0.05(+1.01%) |
Jul 13, 2021 | 5.170 | 5.290 | 5.070 | 5.170 | 29,661 | +0.06(+1.18%) |
Jul 12, 2021 | 5.290 | 5.350 | 4.848 | 5.110 | 36,828 | -0.29(-5.38%) |
Jul 09, 2021 | 5.205 | 5.400 | 5.170 | 5.400 | 16,360 | +0.06(+1.12%) |
Jul 08, 2021 | 5.350 | 5.380 | 4.800 | 5.340 | 29,144 | -0.14(-2.55%) |
Jul 07, 2021 | 5.500 | 5.502 | 5.393 | 5.480 | 3,473 | +0.12(+2.28%) |
Jul 06, 2021 | 5.250 | 5.690 | 5.100 | 5.358 | 18,096 | +0.26(+5.05%) |
Jul 02, 2021 | 5.050 | 5.100 | 4.760 | 5.100 | 27,609 | +0.60(+13.34%) |
Jul 01, 2021 | 4.880 | 5.490 | 4.500 | 4.500 | 9,293 | -0.23(-4.86%) |
Jun 30, 2021 | 4.628 | 4.760 | 4.616 | 4.730 | 6,102 | +0.08(+1.72%) |
Jun 29, 2021 | 4.623 | 4.662 | 4.510 | 4.650 | 18,554 | -0.14(-2.91%) |
Jun 28, 2021 | 4.795 | 4.872 | 4.746 | 4.790 | 13,874 | +0.03(+0.62%) |
Jun 25, 2021 | 4.879 | 4.932 | 4.760 | 4.760 | 13,016 | -0.09(-1.86%) |
Jun 24, 2021 | 4.920 | 4.920 | 4.834 | 4.850 | 39,674 | -0.07(-1.42%) |
Jun 23, 2021 | 4.940 | 5.028 | 4.910 | 4.920 | 6,217 | +0.04(+0.83%) |
Jun 22, 2021 | 4.974 | 4.977 | 4.810 | 4.880 | 17,330 | -0.12(-2.34%) |
Jun 21, 2021 | 4.943 | 5.051 | 4.918 | 4.997 | 54,368 | -0.00(-0.07%) |
Jun 18, 2021 | 4.920 | 5.046 | 4.800 | 5.000 | 17,244 | +0.13(+2.72%) |
Jun 17, 2021 | 5.300 | 5.340 | 4.867 | 4.867 | 31,741 | -0.60(-10.92%) |
Jun 16, 2021 | 5.770 | 5.780 | 5.464 | 5.464 | 6,787 | -0.14(-2.46%) |
Jun 15, 2021 | 5.520 | 5.616 | 5.520 | 5.601 | 10,129 | +0.10(+1.90%) |
Jun 14, 2021 | 5.410 | 5.737 | 5.379 | 5.497 | 14,700 | +0.10(+1.79%) |
Jun 11, 2021 | 5.500 | 5.500 | 5.390 | 5.400 | 3,955 | -0.11(-1.99%) |
Jun 10, 2021 | 5.380 | 5.616 | 5.365 | 5.510 | 14,565 | +0.21(+3.96%) |
Jun 09, 2021 | 5.521 | 5.521 | 5.300 | 5.300 | 7,818 | -0.12(-2.22%) |
Jun 08, 2021 | 5.754 | 5.960 | 5.420 | 5.420 | 8,182 | -0.31(-5.36%) |
Jun 07, 2021 | 5.499 | 5.825 | 4.875 | 5.728 | 37,716 | +0.20(+3.55%) |
Jun 04, 2021 | 5.554 | 5.715 | 5.494 | 5.531 | 12,567 | +0.00(+0.04%) |
Jun 03, 2021 | 5.500 | 5.610 | 5.356 | 5.529 | 11,639 | -0.08(-1.34%) |
Jun 02, 2021 | 5.500 | 5.750 | 5.420 | 5.604 | 22,027 | +0.17(+3.19%) |