Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.32 | 10.32 | 9.320 | 9.440 | 911,749 | -0.54(-5.41%) |
Aug 30, 2021 | 9.810 | 11.16 | 9.700 | 9.980 | 2,217,389 | +0.29(+2.99%) |
Aug 27, 2021 | 9.150 | 9.980 | 8.900 | 9.690 | 1,347,166 | +0.60(+6.60%) |
Aug 26, 2021 | 9.650 | 9.790 | 8.980 | 9.090 | 808,192 | -0.52(-5.41%) |
Aug 25, 2021 | 10.05 | 10.08 | 9.300 | 9.610 | 522,928 | -0.44(-4.38%) |
Aug 24, 2021 | 9.250 | 10.23 | 9.000 | 10.05 | 1,088,822 | +0.75(+8.06%) |
Aug 23, 2021 | 9.310 | 9.500 | 8.810 | 9.300 | 1,221,911 | -0.01(-0.11%) |
Aug 20, 2021 | 8.980 | 9.581 | 8.945 | 9.310 | 874,853 | +0.31(+3.44%) |
Aug 19, 2021 | 10.03 | 10.38 | 8.860 | 9.000 | 1,372,753 | -1.65(-15.49%) |
Aug 18, 2021 | 9.540 | 11.16 | 9.521 | 10.65 | 3,019,763 | +1.16(+12.22%) |
Aug 17, 2021 | 10.34 | 10.92 | 9.360 | 9.490 | 2,854,605 | -0.69(-6.78%) |
Aug 16, 2021 | 11.74 | 12.15 | 10.17 | 10.18 | 1,884,657 | -2.12(-17.24%) |
Aug 13, 2021 | 13.36 | 13.36 | 12.00 | 12.30 | 3,073,644 | -1.40(-10.22%) |
Aug 12, 2021 | 16.20 | 16.41 | 12.66 | 13.70 | 18,992,068 | +1.01(+7.96%) |
Aug 11, 2021 | 12.06 | 15.50 | 12.00 | 12.69 | 21,671,358 | +1.40(+12.40%) |
Aug 10, 2021 | 12.01 | 16.10 | 10.61 | 11.29 | 31,500,354 | +1.17(+11.56%) |
Aug 09, 2021 | 8.600 | 10.85 | 8.410 | 10.12 | 14,549,374 | +1.88(+22.82%) |
Aug 06, 2021 | 8.330 | 8.880 | 7.700 | 8.240 | 2,980,428 | +0.00(+0.00%) |
Aug 05, 2021 | 8.600 | 9.290 | 8.150 | 8.240 | 1,378,640 | -0.52(-5.94%) |
Aug 04, 2021 | 9.000 | 9.440 | 7.900 | 8.760 | 5,060,941 | -0.14(-1.57%) |
Aug 03, 2021 | 9.220 | 10.90 | 8.650 | 8.900 | 15,711,592 | +0.02(+0.23%) |
Aug 02, 2021 | 7.640 | 10.80 | 7.610 | 8.880 | 33,384,920 | +0.63(+7.64%) |
Jul 30, 2021 | 6.340 | 10.25 | 6.250 | 8.250 | 110,110,240 | +2.31(+38.89%) |
Jul 29, 2021 | 5.590 | 6.490 | 5.570 | 5.940 | 4,391,995 | +0.33(+5.79%) |
Jul 28, 2021 | 5.860 | 5.990 | 5.560 | 5.615 | 921,421 | -0.46(-7.50%) |
Jul 27, 2021 | 6.280 | 7.470 | 6.040 | 6.070 | 14,807,408 | -0.20(-3.19%) |
Jul 26, 2021 | 5.280 | 6.390 | 5.280 | 6.270 | 5,621,767 | +0.79(+14.42%) |
Jul 23, 2021 | 5.980 | 6.650 | 5.300 | 5.480 | 4,366,598 | -0.70(-11.33%) |
Jul 22, 2021 | 6.040 | 6.690 | 5.630 | 6.180 | 2,704,751 | +0.17(+2.83%) |
Jul 21, 2021 | 5.820 | 6.860 | 5.800 | 6.010 | 3,100,343 | +0.22(+3.80%) |
Jul 20, 2021 | 6.890 | 7.710 | 5.700 | 5.790 | 4,726,389 | -2.53(-30.41%) |
Jul 19, 2021 | 5.580 | 10.19 | 5.490 | 8.320 | 31,509,288 | +2.53(+43.70%) |
Jul 16, 2021 | 5.580 | 6.350 | 5.500 | 5.790 | 3,511,339 | +0.17(+3.02%) |
Jul 15, 2021 | 6.270 | 7.759 | 5.270 | 5.620 | 7,786,631 | -0.62(-9.94%) |
Jul 14, 2021 | 6.350 | 7.290 | 5.560 | 6.240 | 11,142,537 | -2.82(-31.13%) |
Jul 13, 2021 | 3.910 | 11.54 | 3.900 | 9.060 | 211,464,864 | +5.10(+128.79%) |
Jul 12, 2021 | 4.040 | 4.170 | 3.910 | 3.960 | 82,874 | -0.05(-1.25%) |
Jul 09, 2021 | 3.860 | 4.060 | 3.860 | 4.010 | 78,274 | +0.20(+5.25%) |
Jul 08, 2021 | 3.640 | 3.990 | 3.620 | 3.810 | 191,791 | +0.00(+0.00%) |
Jul 07, 2021 | 3.920 | 3.920 | 3.650 | 3.810 | 84,010 | -0.08(-2.06%) |
Jul 06, 2021 | 3.890 | 3.910 | 3.850 | 3.890 | 24,666 | -0.02(-0.51%) |
Jul 02, 2021 | 4.020 | 4.030 | 3.850 | 3.910 | 52,264 | -0.13(-3.22%) |
Jul 01, 2021 | 4.160 | 4.160 | 4.010 | 4.040 | 64,360 | -0.13(-3.12%) |
Jun 30, 2021 | 4.270 | 4.270 | 4.000 | 4.170 | 94,188 | -0.10(-2.34%) |
Jun 29, 2021 | 4.130 | 4.370 | 4.090 | 4.270 | 253,274 | +0.15(+3.64%) |
Jun 28, 2021 | 4.000 | 4.300 | 4.000 | 4.120 | 265,531 | +0.15(+3.78%) |
Jun 25, 2021 | 4.090 | 4.120 | 3.960 | 3.970 | 130,513 | -0.07(-1.73%) |
Jun 24, 2021 | 3.950 | 4.150 | 3.870 | 4.040 | 316,896 | +0.09(+2.28%) |
Jun 23, 2021 | 3.800 | 4.030 | 3.800 | 3.950 | 60,236 | +0.15(+3.95%) |
Jun 22, 2021 | 3.810 | 3.870 | 3.760 | 3.800 | 70,979 | -0.07(-1.81%) |
Jun 21, 2021 | 4.100 | 4.100 | 3.800 | 3.870 | 80,386 | -0.20(-4.91%) |
Jun 18, 2021 | 3.990 | 4.250 | 3.910 | 4.070 | 70,182 | +0.10(+2.52%) |
Jun 17, 2021 | 3.970 | 4.090 | 3.970 | 3.970 | 29,063 | -0.02(-0.50%) |
Jun 16, 2021 | 4.020 | 4.051 | 3.860 | 3.990 | 41,821 | -0.09(-2.21%) |
Jun 15, 2021 | 4.260 | 4.260 | 4.021 | 4.080 | 60,640 | -0.16(-3.77%) |
Jun 14, 2021 | 4.250 | 4.350 | 4.150 | 4.240 | 68,724 | +0.01(+0.24%) |
Jun 11, 2021 | 4.130 | 4.319 | 4.130 | 4.230 | 71,641 | +0.13(+3.17%) |
Jun 10, 2021 | 4.320 | 4.330 | 4.090 | 4.100 | 102,618 | -0.22(-5.09%) |
Jun 09, 2021 | 4.420 | 4.460 | 4.260 | 4.320 | 218,192 | -0.14(-3.14%) |
Jun 08, 2021 | 4.610 | 4.850 | 4.250 | 4.460 | 431,990 | -0.07(-1.55%) |
Jun 07, 2021 | 4.030 | 4.640 | 3.960 | 4.530 | 1,208,270 | +0.49(+12.13%) |
Jun 04, 2021 | 3.950 | 4.400 | 3.810 | 4.040 | 612,473 | +0.02(+0.50%) |
Jun 03, 2021 | 3.660 | 4.260 | 3.600 | 4.020 | 505,909 | +0.36(+9.84%) |
Jun 02, 2021 | 3.570 | 3.740 | 3.570 | 3.660 | 78,152 | +0.10(+2.81%) |