Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.080 | 3.190 | 3.060 | 3.100 | 3,929,249 | +0.03(+0.98%) |
Aug 30, 2021 | 3.080 | 3.090 | 2.950 | 3.070 | 3,353,573 | +0.00(+0.00%) |
Aug 27, 2021 | 3.100 | 3.130 | 3.030 | 3.070 | 1,824,422 | -0.04(-1.29%) |
Aug 26, 2021 | 3.250 | 3.270 | 3.040 | 3.110 | 4,420,455 | -0.12(-3.72%) |
Aug 25, 2021 | 3.250 | 3.400 | 3.150 | 3.230 | 3,390,617 | -0.02(-0.62%) |
Aug 24, 2021 | 3.250 | 3.290 | 3.150 | 3.250 | 3,179,241 | +0.01(+0.31%) |
Aug 23, 2021 | 3.060 | 3.340 | 3.000 | 3.240 | 6,481,145 | +0.28(+9.46%) |
Aug 20, 2021 | 3.220 | 3.310 | 2.940 | 2.960 | 10,710,923 | -1.14(-27.80%) |
Aug 19, 2021 | 4.300 | 4.380 | 4.060 | 4.100 | 1,197,159 | -0.19(-4.43%) |
Aug 18, 2021 | 4.400 | 4.480 | 4.230 | 4.290 | 1,422,811 | -0.05(-1.15%) |
Aug 17, 2021 | 4.230 | 4.450 | 4.180 | 4.340 | 1,316,562 | +0.08(+1.88%) |
Aug 16, 2021 | 4.420 | 4.430 | 4.250 | 4.260 | 1,617,434 | -0.16(-3.62%) |
Aug 13, 2021 | 4.610 | 4.620 | 4.320 | 4.420 | 1,635,523 | -0.13(-2.86%) |
Aug 12, 2021 | 4.730 | 4.730 | 4.520 | 4.550 | 1,114,455 | -0.17(-3.60%) |
Aug 11, 2021 | 5.000 | 5.000 | 4.680 | 4.720 | 1,615,418 | -0.22(-4.45%) |
Aug 10, 2021 | 4.850 | 4.970 | 4.750 | 4.940 | 1,545,146 | +0.11(+2.28%) |
Aug 09, 2021 | 4.900 | 4.900 | 4.730 | 4.830 | 1,365,317 | -0.04(-0.82%) |
Aug 06, 2021 | 4.920 | 4.920 | 4.700 | 4.870 | 948,311 | +0.03(+0.62%) |
Aug 05, 2021 | 4.700 | 4.960 | 4.700 | 4.840 | 1,592,958 | +0.12(+2.54%) |
Aug 04, 2021 | 4.930 | 4.960 | 4.650 | 4.720 | 1,001,795 | -0.21(-4.26%) |
Aug 03, 2021 | 4.960 | 4.990 | 4.800 | 4.930 | 845,500 | -0.02(-0.40%) |
Jul 30, 2021 | 4.950 | 4.950 | 4.950 | 0 | -0.09(-1.79%) | |
Jul 29, 2021 | 5.420 | 5.420 | 5.020 | 5.040 | 1,680,840 | -0.34(-6.32%) |
Jul 28, 2021 | 5.150 | 5.530 | 5.140 | 5.380 | 1,975,885 | +0.33(+6.53%) |
Jul 27, 2021 | 5.200 | 5.270 | 4.880 | 5.050 | 1,577,953 | -0.14(-2.70%) |
Jul 26, 2021 | 5.190 | 5.380 | 5.120 | 5.190 | 1,233,412 | -0.03(-0.57%) |
Jul 23, 2021 | 5.320 | 5.320 | 5.140 | 5.220 | 1,085,435 | -0.11(-2.06%) |
Jul 22, 2021 | 5.560 | 5.570 | 5.270 | 5.330 | 1,121,936 | -0.27(-4.82%) |
Jul 21, 2021 | 5.600 | 5.690 | 5.490 | 5.600 | 1,145,077 | +0.07(+1.27%) |
Jul 20, 2021 | 5.370 | 5.600 | 5.210 | 5.530 | 1,077,593 | +0.17(+3.17%) |
Jul 19, 2021 | 5.350 | 5.540 | 5.230 | 5.360 | 1,593,410 | -0.18(-3.25%) |
Jul 16, 2021 | 5.750 | 5.750 | 5.410 | 5.540 | 1,154,237 | -0.13(-2.29%) |
Jul 15, 2021 | 5.800 | 5.900 | 5.530 | 5.670 | 1,704,580 | -0.08(-1.39%) |
Jul 14, 2021 | 6.260 | 6.300 | 5.750 | 5.750 | 1,749,533 | -0.49(-7.85%) |
Jul 13, 2021 | 6.310 | 6.550 | 6.190 | 6.240 | 1,232,096 | +0.02(+0.32%) |
Jul 12, 2021 | 6.250 | 6.270 | 6.060 | 6.220 | 674,431 | -0.03(-0.48%) |
Jul 09, 2021 | 6.400 | 6.470 | 6.210 | 6.250 | 650,117 | -0.10(-1.57%) |
Jul 08, 2021 | 6.260 | 6.410 | 6.160 | 6.350 | 818,221 | +0.06(+0.95%) |
Jul 07, 2021 | 6.550 | 6.620 | 6.250 | 6.290 | 1,224,589 | -0.29(-4.41%) |
Jul 06, 2021 | 6.900 | 6.940 | 6.580 | 6.580 | 1,584,180 | -0.23(-3.38%) |
Jul 05, 2021 | 6.860 | 6.870 | 6.780 | 6.810 | 223,507 | -0.04(-0.58%) |
Jul 02, 2021 | 7.120 | 7.120 | 6.770 | 6.850 | 1,516,698 | -0.35(-4.86%) |
Jun 30, 2021 | 7.200 | 7.200 | 7.200 | 0 | +0.03(+0.42%) | |
Jun 29, 2021 | 7.300 | 7.470 | 7.130 | 7.170 | 1,009,640 | -0.05(-0.69%) |
Jun 28, 2021 | 7.200 | 7.380 | 7.190 | 7.220 | 985,054 | +0.05(+0.70%) |
Jun 25, 2021 | 7.270 | 7.300 | 7.080 | 7.170 | 652,432 | -0.13(-1.78%) |
Jun 24, 2021 | 7.250 | 7.400 | 7.170 | 7.300 | 1,384,043 | +0.05(+0.69%) |
Jun 23, 2021 | 7.040 | 7.250 | 7.020 | 7.250 | 1,110,653 | +0.20(+2.84%) |
Jun 22, 2021 | 7.110 | 7.150 | 6.980 | 7.050 | 977,658 | -0.05(-0.70%) |
Jun 21, 2021 | 7.020 | 7.120 | 6.880 | 7.100 | 992,600 | +0.04(+0.57%) |
Jun 18, 2021 | 7.180 | 7.220 | 6.950 | 7.060 | 1,293,392 | -0.11(-1.53%) |
Jun 17, 2021 | 7.200 | 7.370 | 7.110 | 7.170 | 935,706 | -0.02(-0.28%) |
Jun 16, 2021 | 7.200 | 7.250 | 7.020 | 7.190 | 1,227,897 | -0.05(-0.69%) |
Jun 15, 2021 | 7.320 | 7.450 | 7.190 | 7.240 | 1,624,900 | -0.26(-3.47%) |
Jun 14, 2021 | 7.460 | 7.570 | 7.220 | 7.500 | 2,771,151 | -0.52(-6.48%) |
Jun 11, 2021 | 8.050 | 8.170 | 7.900 | 8.020 | 1,060,390 | +0.01(+0.12%) |
Jun 10, 2021 | 8.390 | 8.430 | 7.820 | 8.010 | 1,910,322 | -0.37(-4.42%) |
Jun 09, 2021 | 8.450 | 8.800 | 8.320 | 8.380 | 2,651,718 | -0.06(-0.71%) |
Jun 08, 2021 | 8.500 | 8.500 | 8.170 | 8.440 | 1,181,916 | +0.02(+0.24%) |
Jun 07, 2021 | 8.160 | 8.510 | 8.040 | 8.420 | 1,375,610 | +0.35(+4.34%) |
Jun 04, 2021 | 8.470 | 8.510 | 8.030 | 8.070 | 1,453,423 | -0.29(-3.47%) |
Jun 03, 2021 | 8.540 | 8.890 | 8.330 | 8.360 | 2,187,598 | -0.29(-3.35%) |
Jun 02, 2021 | 8.320 | 8.710 | 8.190 | 8.650 | 1,945,602 | +0.31(+3.72%) |