Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.090 | 4.960 | 4.048 | 4.920 | 1,696,032 | +0.85(+20.88%) |
Aug 30, 2021 | 3.870 | 4.100 | 3.780 | 4.070 | 303,022 | +0.21(+5.44%) |
Aug 27, 2021 | 3.570 | 3.950 | 3.540 | 3.860 | 315,919 | +0.27(+7.52%) |
Aug 26, 2021 | 3.710 | 3.790 | 3.550 | 3.590 | 103,477 | -0.09(-2.45%) |
Aug 25, 2021 | 3.650 | 3.755 | 3.600 | 3.680 | 84,720 | +0.03(+0.82%) |
Aug 24, 2021 | 3.650 | 3.735 | 3.500 | 3.650 | 136,978 | +0.02(+0.55%) |
Aug 23, 2021 | 3.520 | 3.650 | 3.513 | 3.630 | 98,585 | +0.13(+3.71%) |
Aug 20, 2021 | 3.260 | 3.560 | 3.220 | 3.500 | 150,826 | +0.20(+6.06%) |
Aug 19, 2021 | 3.440 | 3.510 | 3.270 | 3.300 | 131,783 | -0.17(-4.90%) |
Aug 18, 2021 | 3.530 | 3.674 | 3.440 | 3.470 | 122,793 | -0.07(-1.98%) |
Aug 17, 2021 | 3.530 | 3.550 | 3.400 | 3.540 | 166,501 | -0.01(-0.28%) |
Aug 16, 2021 | 4.090 | 4.090 | 3.530 | 3.550 | 280,955 | -0.52(-12.78%) |
Aug 13, 2021 | 4.120 | 4.250 | 4.000 | 4.070 | 827,493 | -0.08(-1.93%) |
Aug 12, 2021 | 3.950 | 4.160 | 3.870 | 4.150 | 186,917 | +0.09(+2.22%) |
Aug 11, 2021 | 4.090 | 4.090 | 3.850 | 4.060 | 82,547 | +0.04(+1.00%) |
Aug 10, 2021 | 4.120 | 4.120 | 3.850 | 4.020 | 128,200 | -0.03(-0.74%) |
Aug 09, 2021 | 4.010 | 4.190 | 3.961 | 4.050 | 117,288 | +0.06(+1.50%) |
Aug 06, 2021 | 4.023 | 4.085 | 3.830 | 3.990 | 174,095 | -0.04(-0.99%) |
Aug 05, 2021 | 3.950 | 4.110 | 3.900 | 4.030 | 162,737 | +0.09(+2.28%) |
Aug 04, 2021 | 3.920 | 3.960 | 3.870 | 3.940 | 210,319 | +0.05(+1.29%) |
Aug 03, 2021 | 4.260 | 4.265 | 3.850 | 3.890 | 222,656 | -0.29(-6.94%) |
Aug 02, 2021 | 4.100 | 4.230 | 4.080 | 4.180 | 176,491 | +0.11(+2.70%) |
Jul 30, 2021 | 4.420 | 4.420 | 4.060 | 4.070 | 249,479 | -0.31(-7.08%) |
Jul 29, 2021 | 4.480 | 4.690 | 4.320 | 4.380 | 396,398 | -0.06(-1.35%) |
Jul 28, 2021 | 4.480 | 4.496 | 4.360 | 4.440 | 342,896 | +0.00(+0.00%) |
Jul 27, 2021 | 4.520 | 4.630 | 4.310 | 4.440 | 293,969 | -0.11(-2.42%) |
Jul 26, 2021 | 4.760 | 4.978 | 4.510 | 4.550 | 165,392 | -0.20(-4.21%) |
Jul 23, 2021 | 5.080 | 5.080 | 4.710 | 4.750 | 237,996 | -0.31(-6.13%) |
Jul 22, 2021 | 5.310 | 5.390 | 5.000 | 5.060 | 152,451 | -0.25(-4.71%) |
Jul 21, 2021 | 5.280 | 5.500 | 5.250 | 5.310 | 240,668 | +0.03(+0.57%) |
Jul 20, 2021 | 5.120 | 5.350 | 5.080 | 5.280 | 166,214 | +0.13(+2.52%) |
Jul 19, 2021 | 5.050 | 5.240 | 4.920 | 5.150 | 187,525 | -0.03(-0.58%) |
Jul 16, 2021 | 4.910 | 5.320 | 4.870 | 5.180 | 343,318 | +0.34(+7.02%) |
Jul 15, 2021 | 5.070 | 5.170 | 4.800 | 4.840 | 293,355 | -0.23(-4.54%) |
Jul 14, 2021 | 5.370 | 5.400 | 4.900 | 5.070 | 349,355 | -0.32(-5.94%) |
Jul 13, 2021 | 5.680 | 5.690 | 5.380 | 5.390 | 249,823 | -0.31(-5.44%) |
Jul 12, 2021 | 5.850 | 5.860 | 5.510 | 5.700 | 427,634 | -0.16(-2.73%) |
Jul 09, 2021 | 5.820 | 5.990 | 5.620 | 5.860 | 234,789 | +0.18(+3.17%) |
Jul 08, 2021 | 5.400 | 5.760 | 5.270 | 5.680 | 319,221 | +0.17(+3.09%) |
Jul 07, 2021 | 5.730 | 5.760 | 5.450 | 5.510 | 430,863 | -0.22(-3.84%) |
Jul 06, 2021 | 6.040 | 6.080 | 5.650 | 5.730 | 583,621 | -0.34(-5.60%) |
Jul 02, 2021 | 6.410 | 6.430 | 5.940 | 6.070 | 412,670 | -0.25(-3.96%) |
Jul 01, 2021 | 6.440 | 6.490 | 6.230 | 6.320 | 337,402 | -0.15(-2.32%) |
Jun 30, 2021 | 6.260 | 6.610 | 6.220 | 6.470 | 726,005 | +0.15(+2.37%) |
Jun 29, 2021 | 6.420 | 6.450 | 6.210 | 6.320 | 742,362 | -0.11(-1.71%) |
Jun 28, 2021 | 6.500 | 6.600 | 6.350 | 6.430 | 717,474 | -0.04(-0.62%) |
Jun 25, 2021 | 6.670 | 6.740 | 6.380 | 6.470 | 3,792,724 | -0.11(-1.67%) |
Jun 24, 2021 | 6.930 | 7.240 | 6.500 | 6.580 | 2,719,644 | -0.11(-1.64%) |
Jun 23, 2021 | 6.860 | 7.070 | 6.500 | 6.690 | 6,403,556 | -3.08(-31.53%) |
Jun 22, 2021 | 10.18 | 10.28 | 9.695 | 9.770 | 1,220,196 | -0.46(-4.50%) |
Jun 21, 2021 | 10.83 | 10.93 | 10.20 | 10.23 | 208,031 | -0.60(-5.54%) |
Jun 18, 2021 | 11.14 | 11.25 | 10.60 | 10.83 | 321,915 | -0.28(-2.52%) |
Jun 17, 2021 | 10.66 | 11.56 | 10.53 | 11.11 | 340,516 | +0.50(+4.71%) |
Jun 16, 2021 | 10.68 | 10.94 | 10.54 | 10.61 | 179,208 | -0.06(-0.56%) |
Jun 15, 2021 | 11.30 | 11.48 | 10.52 | 10.67 | 138,062 | -0.70(-6.16%) |
Jun 14, 2021 | 11.86 | 12.00 | 11.33 | 11.37 | 169,867 | -0.21(-1.81%) |
Jun 11, 2021 | 12.10 | 12.22 | 11.58 | 11.58 | 88,718 | -0.62(-5.08%) |
Jun 10, 2021 | 11.79 | 12.30 | 11.61 | 12.20 | 206,844 | +0.49(+4.18%) |
Jun 09, 2021 | 10.72 | 12.02 | 10.72 | 11.71 | 201,079 | +0.89(+8.23%) |
Jun 08, 2021 | 11.20 | 11.74 | 10.67 | 10.82 | 273,806 | -0.14(-1.28%) |
Jun 07, 2021 | 12.61 | 12.64 | 10.87 | 10.96 | 325,668 | -1.66(-13.15%) |
Jun 04, 2021 | 12.62 | 12.90 | 12.27 | 12.62 | 267,267 | +0.00(+0.00%) |
Jun 03, 2021 | 11.91 | 12.88 | 11.54 | 12.62 | 367,293 | +0.59(+4.90%) |
Jun 02, 2021 | 12.95 | 12.95 | 11.81 | 12.03 | 259,845 | -0.87(-6.74%) |