Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.310 | 4.390 | 4.020 | 4.120 | 205,074 | -0.19(-4.41%) |
Aug 30, 2021 | 4.130 | 4.520 | 4.100 | 4.310 | 490,906 | +0.27(+6.68%) |
Aug 27, 2021 | 3.840 | 4.440 | 3.770 | 4.040 | 641,064 | +0.20(+5.21%) |
Aug 26, 2021 | 3.890 | 3.950 | 3.770 | 3.840 | 58,922 | -0.04(-1.03%) |
Aug 25, 2021 | 3.920 | 3.930 | 3.750 | 3.880 | 155,666 | -0.02(-0.51%) |
Aug 24, 2021 | 3.920 | 3.990 | 3.830 | 3.900 | 150,435 | -0.02(-0.51%) |
Aug 23, 2021 | 3.990 | 3.990 | 3.860 | 3.920 | 122,443 | -0.07(-1.75%) |
Aug 20, 2021 | 4.020 | 4.140 | 3.830 | 3.990 | 299,189 | -0.07(-1.72%) |
Aug 19, 2021 | 3.830 | 4.200 | 3.800 | 4.060 | 308,854 | +0.17(+4.37%) |
Aug 18, 2021 | 3.620 | 3.950 | 3.590 | 3.890 | 180,027 | +0.26(+7.16%) |
Aug 17, 2021 | 3.820 | 3.840 | 3.550 | 3.630 | 229,223 | -0.25(-6.44%) |
Aug 16, 2021 | 3.780 | 4.040 | 3.760 | 3.880 | 401,966 | +0.10(+2.65%) |
Aug 13, 2021 | 4.050 | 4.110 | 3.750 | 3.780 | 301,123 | -0.33(-8.03%) |
Aug 12, 2021 | 4.080 | 4.170 | 3.860 | 4.110 | 315,949 | -0.04(-0.96%) |
Aug 11, 2021 | 4.190 | 4.270 | 4.010 | 4.150 | 350,202 | -0.04(-0.95%) |
Aug 10, 2021 | 4.420 | 4.430 | 4.110 | 4.190 | 142,914 | -0.20(-4.56%) |
Aug 09, 2021 | 4.310 | 4.460 | 4.220 | 4.390 | 166,066 | +0.14(+3.29%) |
Aug 06, 2021 | 4.330 | 4.550 | 4.120 | 4.250 | 277,177 | -0.08(-1.85%) |
Aug 05, 2021 | 4.220 | 4.450 | 4.110 | 4.330 | 290,587 | +0.08(+1.88%) |
Aug 04, 2021 | 3.920 | 4.521 | 3.920 | 4.250 | 746,543 | +0.33(+8.42%) |
Aug 03, 2021 | 4.060 | 4.230 | 3.850 | 3.920 | 255,036 | -0.18(-4.39%) |
Aug 02, 2021 | 4.030 | 4.220 | 3.950 | 4.100 | 322,728 | +0.08(+1.99%) |
Jul 30, 2021 | 3.910 | 4.300 | 3.910 | 4.020 | 312,476 | +0.02(+0.50%) |
Jul 29, 2021 | 4.000 | 4.062 | 3.910 | 4.000 | 208,056 | +0.00(+0.00%) |
Jul 28, 2021 | 3.920 | 4.100 | 3.800 | 4.000 | 245,643 | +0.10(+2.56%) |
Jul 27, 2021 | 4.025 | 4.025 | 3.770 | 3.900 | 420,049 | -0.03(-0.76%) |
Jul 26, 2021 | 4.080 | 4.340 | 3.860 | 3.930 | 489,573 | -0.23(-5.53%) |
Jul 23, 2021 | 4.600 | 4.610 | 4.050 | 4.160 | 909,600 | -0.84(-16.80%) |
Jul 22, 2021 | 4.090 | 6.100 | 3.950 | 5.000 | 3,506,668 | +0.82(+19.62%) |
Jul 21, 2021 | 4.210 | 4.300 | 3.910 | 4.180 | 405,234 | -0.01(-0.24%) |
Jul 20, 2021 | 4.180 | 4.230 | 3.750 | 4.190 | 1,167,889 | -0.11(-2.56%) |
Jul 19, 2021 | 5.100 | 5.250 | 4.240 | 4.300 | 1,848,540 | -1.64(-27.61%) |
Jul 16, 2021 | 6.260 | 6.590 | 5.650 | 5.940 | 215,517 | -0.31(-4.96%) |
Jul 15, 2021 | 6.320 | 6.394 | 6.000 | 6.250 | 224,921 | +0.04(+0.64%) |
Jul 14, 2021 | 6.940 | 7.172 | 6.100 | 6.210 | 496,660 | -0.91(-12.78%) |
Jul 13, 2021 | 8.040 | 8.270 | 6.950 | 7.120 | 492,752 | -1.03(-12.64%) |
Jul 12, 2021 | 8.850 | 9.170 | 8.100 | 8.150 | 681,519 | -1.76(-17.76%) |
Jul 09, 2021 | 9.530 | 9.910 | 8.762 | 9.910 | 906,516 | -0.08(-0.80%) |
Jul 08, 2021 | 8.050 | 10.35 | 7.950 | 9.990 | 2,700,659 | +0.31(+3.20%) |
Jul 07, 2021 | 12.60 | 13.10 | 9.170 | 9.680 | 47,773,064 | +2.39(+32.78%) |
Jul 06, 2021 | 5.840 | 8.240 | 5.800 | 7.290 | 6,489,040 | +1.43(+24.40%) |
Jul 02, 2021 | 5.610 | 5.960 | 5.510 | 5.860 | 90,749 | +0.06(+1.03%) |
Jul 01, 2021 | 6.010 | 6.130 | 5.700 | 5.800 | 64,461 | -0.03(-0.51%) |
Jun 30, 2021 | 6.150 | 6.150 | 5.400 | 5.830 | 258,108 | -0.32(-5.20%) |
Jun 29, 2021 | 5.350 | 6.270 | 5.350 | 6.150 | 491,289 | +0.62(+11.21%) |
Jun 28, 2021 | 5.600 | 5.630 | 5.430 | 5.530 | 25,928 | -0.02(-0.42%) |
Jun 25, 2021 | 5.720 | 5.720 | 5.370 | 5.554 | 39,778 | -0.15(-2.57%) |
Jun 24, 2021 | 5.360 | 5.710 | 5.200 | 5.700 | 107,974 | +0.37(+6.94%) |
Jun 23, 2021 | 5.100 | 5.500 | 5.000 | 5.330 | 81,630 | +0.24(+4.72%) |
Jun 22, 2021 | 5.200 | 5.330 | 5.050 | 5.090 | 24,150 | -0.15(-2.86%) |
Jun 21, 2021 | 5.290 | 5.510 | 5.100 | 5.240 | 93,555 | -0.10(-1.87%) |
Jun 18, 2021 | 5.770 | 5.800 | 5.340 | 5.340 | 85,104 | -0.27(-4.81%) |
Jun 17, 2021 | 5.570 | 5.780 | 5.500 | 5.610 | 66,874 | +0.05(+0.90%) |
Jun 16, 2021 | 5.650 | 5.790 | 5.404 | 5.560 | 64,588 | +0.01(+0.18%) |
Jun 15, 2021 | 5.980 | 5.980 | 5.360 | 5.550 | 194,030 | -0.39(-6.57%) |
Jun 14, 2021 | 6.300 | 6.300 | 5.800 | 5.940 | 152,706 | -0.21(-3.41%) |
Jun 11, 2021 | 5.900 | 6.422 | 5.770 | 6.150 | 472,900 | +0.05(+0.82%) |
Jun 10, 2021 | 5.470 | 6.260 | 5.470 | 6.100 | 667,932 | +0.75(+14.13%) |
Jun 09, 2021 | 5.270 | 5.450 | 5.260 | 5.345 | 30,637 | +0.04(+0.85%) |
Jun 08, 2021 | 5.300 | 5.363 | 5.153 | 5.300 | 38,430 | -0.04(-0.75%) |
Jun 07, 2021 | 5.260 | 5.380 | 5.060 | 5.340 | 50,258 | +0.05(+0.95%) |
Jun 04, 2021 | 5.200 | 5.450 | 5.200 | 5.290 | 40,416 | +0.05(+0.95%) |
Jun 03, 2021 | 5.650 | 5.750 | 5.088 | 5.240 | 71,529 | -0.51(-8.87%) |
Jun 02, 2021 | 5.720 | 5.950 | 5.530 | 5.750 | 125,070 | +0.01(+0.17%) |