Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.450 | 6.730 | 6.320 | 6.580 | 7,320,601 | +0.11(+1.70%) |
Aug 30, 2021 | 6.510 | 6.570 | 6.120 | 6.470 | 8,371,785 | -0.02(-0.31%) |
Aug 27, 2021 | 6.351 | 6.790 | 6.165 | 6.490 | 20,047,760 | +0.00(+0.00%) |
Aug 26, 2021 | 6.670 | 7.790 | 6.320 | 6.490 | 137,572,016 | +0.98(+17.79%) |
Aug 25, 2021 | 5.690 | 5.760 | 5.350 | 5.510 | 7,352,959 | -0.24(-4.17%) |
Aug 24, 2021 | 5.550 | 5.785 | 5.425 | 5.750 | 6,490,790 | +0.23(+4.17%) |
Aug 23, 2021 | 5.280 | 5.530 | 5.180 | 5.520 | 5,637,322 | +0.29(+5.54%) |
Aug 20, 2021 | 4.860 | 5.520 | 4.810 | 5.230 | 13,542,911 | +0.46(+9.64%) |
Aug 19, 2021 | 5.160 | 5.245 | 4.770 | 4.770 | 12,348,144 | -0.50(-9.49%) |
Aug 18, 2021 | 5.570 | 5.590 | 5.150 | 5.270 | 8,028,627 | -0.22(-4.01%) |
Aug 17, 2021 | 5.350 | 5.510 | 5.205 | 5.490 | 7,843,854 | +0.04(+0.73%) |
Aug 16, 2021 | 5.350 | 5.490 | 5.060 | 5.450 | 8,258,632 | +0.08(+1.49%) |
Aug 13, 2021 | 5.750 | 5.760 | 5.050 | 5.370 | 15,466,859 | -0.37(-6.45%) |
Aug 12, 2021 | 6.160 | 6.360 | 5.550 | 5.740 | 22,201,438 | +0.16(+2.87%) |
Aug 11, 2021 | 5.850 | 5.890 | 5.430 | 5.580 | 15,822,179 | -0.25(-4.29%) |
Aug 10, 2021 | 6.030 | 6.230 | 5.800 | 5.830 | 9,042,397 | -0.14(-2.35%) |
Aug 09, 2021 | 5.890 | 6.110 | 5.690 | 5.970 | 9,572,092 | +0.04(+0.67%) |
Aug 06, 2021 | 6.000 | 6.060 | 5.835 | 5.930 | 6,653,470 | -0.06(-1.00%) |
Aug 05, 2021 | 5.940 | 6.095 | 5.850 | 5.990 | 6,594,095 | +0.07(+1.18%) |
Aug 04, 2021 | 5.950 | 6.190 | 5.780 | 5.920 | 9,516,075 | -0.02(-0.34%) |
Aug 03, 2021 | 6.310 | 6.334 | 5.830 | 5.940 | 11,120,374 | -0.43(-6.75%) |
Aug 02, 2021 | 6.280 | 6.660 | 6.110 | 6.370 | 6,912,650 | +0.13(+2.08%) |
Jul 30, 2021 | 6.070 | 6.550 | 6.060 | 6.240 | 8,250,560 | +0.04(+0.65%) |
Jul 29, 2021 | 6.600 | 6.630 | 6.170 | 6.200 | 12,667,374 | -0.36(-5.49%) |
Jul 28, 2021 | 6.780 | 6.780 | 6.550 | 6.560 | 10,284,836 | -0.03(-0.46%) |
Jul 27, 2021 | 7.400 | 7.400 | 6.550 | 6.590 | 12,433,629 | -0.70(-9.60%) |
Jul 26, 2021 | 7.300 | 8.040 | 7.240 | 7.290 | 15,003,451 | -0.19(-2.54%) |
Jul 23, 2021 | 8.130 | 8.160 | 7.430 | 7.480 | 7,137,720 | -0.71(-8.67%) |
Jul 22, 2021 | 8.480 | 8.550 | 8.180 | 8.190 | 2,507,863 | -0.33(-3.87%) |
Jul 21, 2021 | 8.510 | 8.985 | 8.480 | 8.520 | 2,718,309 | -0.07(-0.81%) |
Jul 20, 2021 | 8.310 | 8.670 | 8.100 | 8.590 | 2,566,521 | +0.28(+3.37%) |
Jul 19, 2021 | 8.280 | 8.565 | 7.930 | 8.310 | 4,462,546 | -0.23(-2.69%) |
Jul 16, 2021 | 8.620 | 9.029 | 8.410 | 8.540 | 5,697,333 | -0.35(-3.94%) |
Jul 15, 2021 | 8.020 | 9.350 | 7.920 | 8.890 | 10,890,459 | +0.81(+10.02%) |
Jul 14, 2021 | 8.560 | 8.670 | 7.910 | 8.080 | 9,394,204 | -0.67(-7.66%) |
Jul 13, 2021 | 8.750 | 8.810 | 8.360 | 8.750 | 4,142,886 | -0.11(-1.24%) |
Jul 12, 2021 | 8.940 | 9.000 | 8.550 | 8.860 | 2,619,500 | -0.08(-0.89%) |
Jul 09, 2021 | 9.020 | 9.075 | 8.760 | 8.940 | 3,549,935 | +0.05(+0.56%) |
Jul 08, 2021 | 8.580 | 8.930 | 8.420 | 8.890 | 4,431,918 | +0.33(+3.86%) |
Jul 07, 2021 | 9.240 | 9.280 | 8.510 | 8.560 | 6,785,917 | -0.75(-8.06%) |
Jul 06, 2021 | 9.340 | 9.680 | 9.250 | 9.310 | 3,666,363 | +0.08(+0.87%) |
Jul 02, 2021 | 10.34 | 10.46 | 8.560 | 9.230 | 15,098,099 | -1.12(-10.82%) |
Jul 01, 2021 | 11.13 | 11.19 | 10.19 | 10.35 | 5,967,648 | -0.71(-6.42%) |
Jun 30, 2021 | 11.21 | 11.45 | 11.04 | 11.06 | 3,451,814 | -0.27(-2.38%) |
Jun 29, 2021 | 11.53 | 11.65 | 11.14 | 11.33 | 5,423,106 | -0.46(-3.90%) |
Jun 28, 2021 | 10.90 | 11.88 | 10.87 | 11.79 | 6,774,093 | +0.79(+7.18%) |
Jun 25, 2021 | 11.12 | 11.20 | 10.73 | 11.00 | 22,369,404 | +0.02(+0.18%) |
Jun 24, 2021 | 11.35 | 11.67 | 10.86 | 10.98 | 8,334,938 | -0.20(-1.79%) |
Jun 23, 2021 | 10.37 | 11.43 | 10.32 | 11.18 | 8,780,153 | +0.87(+8.44%) |
Jun 22, 2021 | 10.01 | 10.53 | 9.970 | 10.31 | 6,423,294 | +0.24(+2.38%) |
Jun 21, 2021 | 10.44 | 10.65 | 9.910 | 10.07 | 10,744,107 | -0.58(-5.45%) |
Jun 18, 2021 | 10.19 | 10.88 | 10.14 | 10.65 | 9,261,990 | +0.34(+3.30%) |
Jun 17, 2021 | 10.06 | 11.07 | 10.03 | 10.31 | 12,753,364 | -0.47(-4.36%) |
Jun 16, 2021 | 10.05 | 10.79 | 9.950 | 10.78 | 12,651,026 | +0.47(+4.56%) |
Jun 15, 2021 | 9.260 | 10.64 | 9.050 | 10.31 | 41,516,980 | +1.05(+11.34%) |
Jun 14, 2021 | 9.390 | 9.850 | 8.910 | 9.260 | 35,051,920 | -2.15(-18.84%) |
Jun 11, 2021 | 10.61 | 11.60 | 10.59 | 11.41 | 9,530,171 | +0.81(+7.64%) |
Jun 10, 2021 | 10.77 | 11.41 | 10.32 | 10.60 | 10,358,334 | -0.63(-5.61%) |
Jun 09, 2021 | 10.12 | 12.87 | 8.882 | 11.23 | 69,001,448 | +0.01(+0.09%) |
Jun 08, 2021 | 13.64 | 15.80 | 10.26 | 11.22 | 39,447,904 | -2.18(-16.27%) |
Jun 07, 2021 | 12.38 | 13.89 | 12.36 | 13.40 | 9,725,443 | +0.88(+7.03%) |
Jun 04, 2021 | 13.06 | 13.40 | 12.36 | 12.52 | 7,190,361 | -0.63(-4.79%) |
Jun 03, 2021 | 12.86 | 14.73 | 12.58 | 13.15 | 21,276,796 | +0.78(+6.31%) |
Jun 02, 2021 | 10.44 | 12.37 | 10.31 | 12.37 | 14,299,768 | +2.04(+19.75%) |