Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.880 | 9.880 | 9.180 | 9.400 | 5,304,779 | -0.04(-0.42%) |
Aug 30, 2021 | 9.730 | 9.800 | 9.180 | 9.440 | 6,890,870 | -0.43(-4.36%) |
Aug 27, 2021 | 9.420 | 10.01 | 9.390 | 9.870 | 4,975,791 | +0.63(+6.82%) |
Aug 26, 2021 | 9.360 | 9.700 | 9.102 | 9.240 | 3,193,042 | -0.46(-4.74%) |
Aug 25, 2021 | 9.000 | 9.920 | 8.750 | 9.700 | 5,389,699 | +0.52(+5.66%) |
Aug 24, 2021 | 9.150 | 9.320 | 8.641 | 9.180 | 4,839,920 | +0.01(+0.11%) |
Aug 23, 2021 | 8.710 | 9.200 | 8.264 | 9.170 | 8,495,153 | +1.11(+13.77%) |
Aug 20, 2021 | 8.010 | 8.600 | 8.010 | 8.060 | 6,418,186 | +0.30(+3.87%) |
Aug 19, 2021 | 7.690 | 7.950 | 7.480 | 7.760 | 4,519,773 | -0.22(-2.76%) |
Aug 18, 2021 | 8.160 | 8.380 | 7.820 | 7.980 | 3,669,465 | -0.20(-2.44%) |
Aug 17, 2021 | 8.220 | 8.480 | 7.770 | 8.180 | 4,914,223 | -0.37(-4.33%) |
Aug 16, 2021 | 9.430 | 9.430 | 8.550 | 8.550 | 4,140,143 | -0.71(-7.67%) |
Aug 13, 2021 | 9.620 | 10.06 | 9.176 | 9.260 | 5,991,379 | +0.04(+0.43%) |
Aug 12, 2021 | 9.390 | 9.430 | 8.830 | 9.220 | 5,215,673 | -0.53(-5.44%) |
Aug 11, 2021 | 9.910 | 10.45 | 9.550 | 9.750 | 8,692,123 | +0.33(+3.50%) |
Aug 10, 2021 | 9.980 | 10.14 | 9.310 | 9.420 | 7,249,985 | -0.56(-5.61%) |
Aug 09, 2021 | 10.12 | 10.70 | 9.590 | 9.980 | 20,542,284 | +0.98(+10.89%) |
Aug 06, 2021 | 8.400 | 9.390 | 8.130 | 9.000 | 11,185,319 | +0.76(+9.22%) |
Aug 05, 2021 | 7.830 | 8.510 | 7.560 | 8.240 | 6,324,087 | +0.29(+3.65%) |
Aug 04, 2021 | 7.990 | 8.420 | 7.750 | 7.950 | 7,957,309 | +0.13(+1.66%) |
Aug 03, 2021 | 7.650 | 7.860 | 7.240 | 7.820 | 4,042,035 | +0.08(+1.03%) |
Aug 02, 2021 | 6.990 | 8.140 | 6.940 | 7.740 | 11,396,094 | +0.83(+12.01%) |
Jul 30, 2021 | 6.740 | 7.230 | 6.680 | 6.910 | 6,089,746 | +0.08(+1.17%) |
Jul 29, 2021 | 7.070 | 7.220 | 6.750 | 6.830 | 5,550,026 | -0.24(-3.39%) |
Jul 28, 2021 | 6.500 | 7.339 | 6.210 | 7.070 | 11,769,205 | +1.10(+18.43%) |
Jul 27, 2021 | 6.210 | 6.300 | 5.770 | 5.970 | 6,883,513 | -0.71(-10.63%) |
Jul 26, 2021 | 6.350 | 6.900 | 6.180 | 6.680 | 15,582,081 | +0.92(+15.97%) |
Jul 23, 2021 | 5.950 | 6.077 | 5.685 | 5.760 | 3,595,229 | -0.42(-6.80%) |
Jul 22, 2021 | 6.590 | 6.630 | 6.035 | 6.180 | 3,982,899 | -0.29(-4.48%) |
Jul 21, 2021 | 5.940 | 6.570 | 5.930 | 6.470 | 8,015,509 | +0.85(+15.12%) |
Jul 20, 2021 | 5.580 | 5.690 | 5.320 | 5.620 | 4,486,778 | -0.10(-1.75%) |
Jul 19, 2021 | 5.470 | 5.853 | 5.390 | 5.720 | 4,888,199 | -0.05(-0.87%) |
Jul 16, 2021 | 6.250 | 6.250 | 5.690 | 5.770 | 5,011,394 | -0.53(-8.41%) |
Jul 15, 2021 | 6.420 | 6.520 | 6.040 | 6.300 | 4,536,970 | -0.21(-3.23%) |
Jul 14, 2021 | 6.370 | 6.940 | 6.280 | 6.510 | 6,418,679 | +0.15(+2.36%) |
Jul 13, 2021 | 6.600 | 6.600 | 6.350 | 6.360 | 3,993,049 | -0.31(-4.65%) |
Jul 12, 2021 | 6.710 | 6.870 | 6.480 | 6.670 | 3,549,147 | -0.07(-1.04%) |
Jul 09, 2021 | 6.820 | 6.880 | 6.610 | 6.740 | 3,309,306 | +0.15(+2.28%) |
Jul 08, 2021 | 6.740 | 6.840 | 6.400 | 6.590 | 7,922,766 | -0.59(-8.22%) |
Jul 07, 2021 | 7.690 | 7.700 | 7.020 | 7.180 | 5,122,766 | -0.40(-5.28%) |
Jul 06, 2021 | 7.390 | 7.780 | 7.180 | 7.580 | 4,681,501 | +0.26(+3.55%) |
Jul 02, 2021 | 7.550 | 7.660 | 7.260 | 7.320 | 4,296,718 | -0.30(-3.94%) |
Jul 01, 2021 | 7.970 | 8.040 | 7.440 | 7.620 | 7,339,094 | -0.53(-6.50%) |
Jun 30, 2021 | 7.980 | 8.280 | 7.770 | 8.150 | 4,719,038 | +0.00(+0.00%) |
Jun 29, 2021 | 8.260 | 8.940 | 8.050 | 8.150 | 10,779,400 | +0.20(+2.52%) |
Jun 28, 2021 | 7.790 | 8.140 | 7.690 | 7.950 | 6,214,985 | +0.35(+4.61%) |
Jun 25, 2021 | 7.970 | 8.060 | 7.520 | 7.600 | 6,981,691 | -0.54(-6.63%) |
Jun 24, 2021 | 8.030 | 8.240 | 7.840 | 8.140 | 4,819,232 | +0.31(+3.96%) |
Jun 23, 2021 | 8.220 | 8.499 | 7.715 | 7.830 | 7,891,263 | -0.06(-0.76%) |
Jun 22, 2021 | 7.700 | 8.130 | 7.570 | 7.890 | 9,015,403 | -0.49(-5.85%) |
Jun 21, 2021 | 8.640 | 9.110 | 8.220 | 8.380 | 6,832,754 | -0.70(-7.71%) |
Jun 18, 2021 | 9.300 | 9.550 | 8.830 | 9.080 | 5,919,358 | -0.34(-3.61%) |
Jun 17, 2021 | 9.590 | 9.722 | 9.330 | 9.420 | 6,086,466 | -0.17(-1.77%) |
Jun 16, 2021 | 9.590 | 10.05 | 9.300 | 9.590 | 5,739,916 | -0.33(-3.33%) |
Jun 15, 2021 | 10.50 | 10.52 | 9.330 | 9.920 | 9,756,908 | -0.38(-3.69%) |
Jun 14, 2021 | 9.290 | 11.15 | 9.180 | 10.30 | 21,889,796 | +1.58(+18.12%) |
Jun 11, 2021 | 9.100 | 9.251 | 8.620 | 8.720 | 6,670,877 | -0.35(-3.86%) |
Jun 10, 2021 | 10.08 | 10.48 | 9.010 | 9.070 | 7,546,140 | -0.75(-7.64%) |
Jun 09, 2021 | 9.670 | 10.70 | 9.510 | 9.820 | 9,948,019 | +0.38(+4.03%) |
Jun 08, 2021 | 9.720 | 9.980 | 9.140 | 9.440 | 7,049,042 | -0.62(-6.16%) |
Jun 07, 2021 | 10.72 | 10.86 | 9.320 | 10.06 | 11,671,272 | -0.91(-8.30%) |
Jun 04, 2021 | 10.45 | 11.17 | 10.37 | 10.97 | 5,539,721 | +0.08(+0.73%) |
Jun 03, 2021 | 10.06 | 11.50 | 9.900 | 10.89 | 11,147,817 | +0.88(+8.79%) |
Jun 02, 2021 | 10.62 | 10.68 | 9.620 | 10.01 | 9,958,144 | -0.25(-2.44%) |