Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.23 | 11.23 | 11.23 | 0 | -0.16(-1.40%) | |
Aug 30, 2021 | 9.945 | 11.90 | 9.940 | 11.39 | 1,037,109 | +1.59(+16.22%) |
Aug 27, 2021 | 7.850 | 10.58 | 7.720 | 9.800 | 1,195,873 | +2.05(+26.45%) |
Aug 26, 2021 | 7.500 | 8.120 | 7.410 | 7.750 | 271,791 | +0.25(+3.33%) |
Aug 25, 2021 | 7.290 | 7.750 | 7.220 | 7.500 | 222,376 | +0.22(+3.02%) |
Aug 24, 2021 | 6.900 | 7.280 | 6.900 | 7.280 | 105,455 | +0.29(+4.15%) |
Aug 23, 2021 | 7.360 | 7.370 | 6.825 | 6.990 | 288,796 | -0.26(-3.59%) |
Aug 20, 2021 | 7.115 | 7.250 | 7.110 | 7.250 | 81,691 | +0.16(+2.26%) |
Aug 19, 2021 | 7.000 | 7.440 | 7.000 | 7.090 | 242,231 | +0.01(+0.14%) |
Aug 18, 2021 | 6.990 | 7.310 | 6.850 | 7.080 | 221,694 | +0.08(+1.14%) |
Aug 17, 2021 | 6.930 | 7.500 | 6.700 | 7.000 | 464,649 | +0.10(+1.45%) |
Aug 16, 2021 | 7.000 | 7.000 | 6.600 | 6.900 | 254,846 | +0.08(+1.17%) |
Aug 13, 2021 | 6.090 | 7.400 | 5.850 | 6.820 | 855,953 | +0.56(+8.95%) |
Aug 12, 2021 | 7.000 | 7.000 | 6.190 | 6.260 | 814,742 | -0.79(-11.21%) |
Aug 11, 2021 | 7.720 | 7.800 | 6.900 | 7.050 | 975,907 | -0.66(-8.56%) |
Aug 10, 2021 | 8.550 | 8.550 | 7.690 | 7.710 | 473,163 | -0.84(-9.82%) |
Aug 09, 2021 | 8.370 | 9.250 | 7.600 | 8.550 | 466,140 | +0.18(+2.15%) |
Aug 06, 2021 | 8.235 | 8.500 | 8.000 | 8.370 | 108,724 | +0.15(+1.82%) |
Aug 05, 2021 | 8.700 | 8.700 | 7.910 | 8.220 | 122,396 | -0.38(-4.42%) |
Aug 04, 2021 | 8.755 | 9.150 | 8.600 | 8.600 | 402,947 | +0.05(+0.58%) |
Aug 03, 2021 | 7.400 | 8.600 | 7.370 | 8.550 | 521,719 | +1.02(+13.55%) |
Aug 02, 2021 | 8.165 | 8.200 | 7.500 | 7.530 | 670,320 | -0.67(-8.17%) |
Jul 30, 2021 | 8.450 | 8.460 | 8.020 | 8.200 | 256,583 | -0.29(-3.42%) |
Jul 29, 2021 | 9.020 | 9.040 | 8.040 | 8.490 | 538,419 | -0.54(-5.98%) |
Jul 28, 2021 | 9.780 | 9.780 | 8.950 | 9.030 | 356,067 | -0.57(-5.94%) |
Jul 27, 2021 | 9.705 | 9.900 | 9.500 | 9.600 | 136,080 | -0.10(-1.03%) |
Jul 26, 2021 | 10.00 | 11.19 | 9.510 | 9.700 | 306,517 | -0.26(-2.61%) |
Jul 23, 2021 | 10.03 | 10.08 | 9.850 | 9.960 | 94,937 | -0.09(-0.90%) |
Jul 22, 2021 | 10.14 | 10.25 | 9.680 | 10.05 | 127,269 | -0.03(-0.30%) |
Jul 21, 2021 | 9.950 | 10.09 | 9.520 | 10.08 | 163,229 | +0.22(+2.23%) |
Jul 20, 2021 | 10.25 | 10.35 | 9.700 | 9.860 | 146,791 | -0.33(-3.24%) |
Jul 19, 2021 | 10.39 | 10.44 | 9.200 | 10.19 | 317,270 | -0.32(-3.04%) |
Jul 16, 2021 | 9.945 | 10.98 | 9.840 | 10.51 | 348,422 | +0.81(+8.35%) |
Jul 15, 2021 | 8.655 | 10.25 | 8.610 | 9.700 | 804,485 | +1.35(+16.17%) |
Jul 14, 2021 | 8.360 | 8.450 | 7.750 | 8.350 | 1,398,230 | -0.12(-1.42%) |
Jul 13, 2021 | 10.15 | 10.20 | 8.110 | 8.470 | 1,023,514 | -1.67(-16.47%) |
Jul 12, 2021 | 10.98 | 11.00 | 9.130 | 10.14 | 611,899 | -0.86(-7.82%) |
Jul 09, 2021 | 11.91 | 11.92 | 10.50 | 11.00 | 329,286 | -0.62(-5.34%) |
Jul 08, 2021 | 11.11 | 12.00 | 10.62 | 11.62 | 336,613 | +0.11(+0.96%) |
Jul 07, 2021 | 11.43 | 11.91 | 10.25 | 11.51 | 450,316 | +0.56(+5.11%) |
Jul 06, 2021 | 10.04 | 12.48 | 9.700 | 10.95 | 986,106 | +1.36(+14.18%) |
Jul 02, 2021 | 10.17 | 10.45 | 7.310 | 9.590 | 4,423,039 | -1.26(-11.61%) |
Jul 01, 2021 | 14.06 | 14.07 | 9.910 | 10.85 | 3,647,541 | -3.60(-24.91%) |
Jun 30, 2021 | 15.21 | 17.24 | 13.10 | 14.45 | 2,382,372 | -0.48(-3.22%) |
Jun 29, 2021 | 12.70 | 15.09 | 12.34 | 14.93 | 1,863,276 | +2.79(+22.98%) |
Jun 28, 2021 | 10.27 | 12.34 | 9.500 | 12.14 | 1,201,310 | +1.98(+19.49%) |
Jun 25, 2021 | 9.925 | 10.84 | 9.120 | 10.16 | 1,483,122 | +0.45(+4.63%) |
Jun 24, 2021 | 8.145 | 9.940 | 8.100 | 9.710 | 1,832,885 | +1.73(+21.68%) |
Jun 23, 2021 | 7.010 | 8.080 | 6.750 | 7.980 | 967,262 | +1.08(+15.65%) |
Jun 22, 2021 | 7.070 | 7.370 | 6.780 | 6.900 | 454,042 | -0.21(-2.95%) |
Jun 21, 2021 | 6.970 | 7.110 | 6.510 | 7.110 | 710,431 | +0.11(+1.57%) |
Jun 18, 2021 | 6.930 | 7.190 | 5.850 | 7.000 | 1,534,905 | +0.49(+7.53%) |
Jun 17, 2021 | 5.990 | 6.750 | 5.680 | 6.510 | 906,966 | +0.91(+16.25%) |
Jun 16, 2021 | 5.025 | 6.640 | 5.020 | 5.600 | 1,960,064 | +0.63(+12.79%) |
Jun 15, 2021 | 4.365 | 4.970 | 4.280 | 4.965 | 584,978 | +0.70(+16.28%) |
Jun 14, 2021 | 4.375 | 4.490 | 4.070 | 4.270 | 518,828 | +0.00(+0.00%) |
Jun 11, 2021 | 4.170 | 4.450 | 4.090 | 4.270 | 582,017 | +0.17(+4.15%) |
Jun 10, 2021 | 3.400 | 4.100 | 3.250 | 4.100 | 444,060 | +0.70(+20.59%) |
Jun 09, 2021 | 3.800 | 3.800 | 3.150 | 3.400 | 1,048,156 | -0.52(-13.27%) |
Jun 08, 2021 | 4.310 | 4.320 | 3.720 | 3.920 | 1,325,463 | -0.40(-9.26%) |
Jun 07, 2021 | 3.465 | 4.490 | 3.440 | 4.320 | 1,866,019 | +1.08(+33.33%) |
Jun 04, 2021 | 2.550 | 3.660 | 2.490 | 3.240 | 2,042,743 | +0.79(+32.24%) |
Jun 03, 2021 | 2.150 | 2.500 | 2.040 | 2.450 | 543,824 | +0.33(+15.57%) |
Jun 02, 2021 | 2.180 | 2.250 | 2.009 | 2.120 | 888,885 | -0.06(-2.75%) |