Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.870 | 12.55 | 9.710 | 11.66 | 3,695,762 | +1.95(+20.08%) |
Sep 29, 2021 | 10.61 | 10.65 | 9.380 | 9.710 | 333,886 | -0.71(-6.81%) |
Sep 28, 2021 | 10.38 | 10.63 | 9.230 | 10.42 | 939,738 | -0.73(-6.55%) |
Sep 27, 2021 | 8.470 | 11.30 | 8.450 | 11.15 | 6,116,894 | +2.73(+32.42%) |
Sep 24, 2021 | 8.350 | 9.000 | 8.130 | 8.420 | 421,400 | +0.00(+0.00%) |
Sep 23, 2021 | 8.550 | 8.900 | 8.240 | 8.420 | 200,656 | +0.02(+0.24%) |
Sep 22, 2021 | 9.270 | 9.949 | 8.070 | 8.400 | 626,971 | -0.83(-8.99%) |
Sep 21, 2021 | 8.230 | 9.330 | 8.230 | 9.230 | 744,304 | +1.09(+13.39%) |
Sep 20, 2021 | 7.600 | 9.290 | 7.370 | 8.140 | 954,440 | -0.10(-1.21%) |
Sep 17, 2021 | 7.130 | 8.290 | 7.130 | 8.240 | 735,402 | +0.96(+13.19%) |
Sep 16, 2021 | 7.250 | 7.350 | 7.000 | 7.280 | 83,826 | +0.02(+0.28%) |
Sep 15, 2021 | 7.350 | 7.540 | 6.750 | 7.260 | 640,726 | -0.06(-0.82%) |
Sep 14, 2021 | 7.900 | 8.240 | 7.320 | 7.320 | 672,406 | -0.63(-7.92%) |
Sep 13, 2021 | 7.550 | 8.030 | 7.330 | 7.950 | 430,606 | +0.48(+6.43%) |
Sep 10, 2021 | 7.920 | 8.440 | 7.430 | 7.470 | 389,569 | -0.43(-5.44%) |
Sep 09, 2021 | 7.100 | 8.100 | 7.100 | 7.900 | 723,522 | +0.67(+9.27%) |
Sep 08, 2021 | 7.590 | 7.920 | 7.150 | 7.230 | 346,816 | -0.46(-5.98%) |
Sep 07, 2021 | 7.870 | 8.100 | 7.470 | 7.690 | 306,879 | -0.13(-1.66%) |
Sep 03, 2021 | 7.850 | 8.240 | 7.520 | 7.820 | 366,879 | -0.01(-0.13%) |
Sep 02, 2021 | 8.440 | 8.680 | 7.690 | 7.830 | 409,307 | -0.66(-7.77%) |
Sep 01, 2021 | 8.580 | 9.060 | 8.170 | 8.490 | 728,709 | +0.00(+0.00%) |
Aug 31, 2021 | 9.680 | 10.20 | 8.350 | 8.490 | 889,715 | -1.50(-15.02%) |
Aug 30, 2021 | 9.030 | 10.75 | 8.600 | 9.990 | 2,524,323 | +1.22(+13.91%) |
Aug 27, 2021 | 8.100 | 9.730 | 8.100 | 8.770 | 1,309,371 | +0.67(+8.27%) |
Aug 26, 2021 | 7.150 | 8.490 | 7.020 | 8.100 | 1,158,835 | +0.98(+13.76%) |
Aug 25, 2021 | 6.830 | 7.660 | 6.650 | 7.120 | 731,812 | +0.27(+3.94%) |
Aug 24, 2021 | 6.150 | 7.420 | 6.150 | 6.850 | 1,129,295 | +0.76(+12.48%) |
Aug 23, 2021 | 6.450 | 6.580 | 5.750 | 6.090 | 336,952 | -0.30(-4.69%) |
Aug 20, 2021 | 6.330 | 6.790 | 6.300 | 6.390 | 293,433 | -0.11(-1.69%) |
Aug 19, 2021 | 7.230 | 7.230 | 6.060 | 6.500 | 2,089,453 | -0.12(-1.81%) |
Aug 18, 2021 | 6.480 | 7.440 | 6.350 | 6.620 | 780,039 | +0.01(+0.15%) |
Aug 17, 2021 | 8.000 | 8.110 | 6.290 | 6.610 | 600,243 | -1.65(-19.98%) |
Aug 16, 2021 | 7.720 | 9.150 | 7.680 | 8.260 | 1,708,074 | +0.54(+6.99%) |
Aug 13, 2021 | 8.720 | 8.832 | 7.560 | 7.720 | 594,471 | -1.18(-13.26%) |
Aug 12, 2021 | 9.170 | 9.950 | 8.620 | 8.900 | 992,320 | -0.90(-9.18%) |
Aug 11, 2021 | 11.34 | 12.43 | 8.630 | 9.800 | 5,037,880 | -0.28(-2.78%) |
Aug 10, 2021 | 7.540 | 11.49 | 7.370 | 10.08 | 23,706,096 | +2.67(+36.03%) |
Aug 09, 2021 | 6.890 | 9.110 | 6.750 | 7.410 | 3,942,062 | +0.36(+5.11%) |
Aug 06, 2021 | 7.060 | 7.440 | 6.570 | 7.050 | 770,755 | +0.32(+4.75%) |
Aug 05, 2021 | 6.380 | 7.680 | 6.250 | 6.730 | 1,808,794 | +0.63(+10.33%) |
Aug 04, 2021 | 6.350 | 6.550 | 6.000 | 6.100 | 375,892 | -0.44(-6.73%) |
Aug 03, 2021 | 6.600 | 7.110 | 6.060 | 6.540 | 1,089,520 | +0.10(+1.55%) |
Aug 02, 2021 | 5.790 | 8.420 | 5.624 | 6.440 | 5,277,972 | +0.53(+8.97%) |
Jul 30, 2021 | 6.450 | 6.670 | 5.820 | 5.910 | 360,186 | -0.89(-13.09%) |
Jul 29, 2021 | 6.350 | 9.750 | 6.240 | 6.800 | 6,037,679 | +0.46(+7.26%) |
Jul 28, 2021 | 5.800 | 6.429 | 5.410 | 6.340 | 189,178 | +0.68(+12.01%) |
Jul 27, 2021 | 5.670 | 6.068 | 5.472 | 5.660 | 326,185 | -0.33(-5.51%) |
Jul 26, 2021 | 5.610 | 6.350 | 5.500 | 5.990 | 274,574 | +0.47(+8.51%) |
Jul 23, 2021 | 5.820 | 6.060 | 5.309 | 5.520 | 288,432 | -0.45(-7.54%) |
Jul 22, 2021 | 6.110 | 6.330 | 5.760 | 5.970 | 295,225 | -0.39(-6.13%) |
Jul 21, 2021 | 5.530 | 6.450 | 5.530 | 6.360 | 963,157 | +0.54(+9.28%) |
Jul 20, 2021 | 7.150 | 7.160 | 5.736 | 5.820 | 497,308 | -1.57(-21.24%) |
Jul 19, 2021 | 6.690 | 8.370 | 6.500 | 7.390 | 2,712,002 | +0.69(+10.30%) |
Jul 16, 2021 | 7.170 | 7.650 | 6.640 | 6.700 | 1,458,811 | -0.44(-6.16%) |
Jul 15, 2021 | 7.320 | 7.990 | 6.520 | 7.140 | 2,005,579 | -0.89(-11.08%) |
Jul 14, 2021 | 8.910 | 12.25 | 7.000 | 8.030 | 16,347,436 | -0.27(-3.25%) |
Jul 13, 2021 | 13.36 | 13.74 | 8.100 | 8.300 | 10,040,392 | -8.70(-51.18%) |
Jul 12, 2021 | 4.200 | 17.40 | 4.200 | 17.00 | 87,271,152 | +12.87(+311.62%) |
Jul 09, 2021 | 3.450 | 4.500 | 3.370 | 4.130 | 886,223 | +0.69(+20.06%) |
Jul 08, 2021 | 3.280 | 3.850 | 3.200 | 3.440 | 430,127 | +0.26(+8.18%) |
Jul 07, 2021 | 3.390 | 3.430 | 3.026 | 3.180 | 100,324 | -0.26(-7.56%) |
Jul 06, 2021 | 3.400 | 3.510 | 3.378 | 3.440 | 33,541 | -0.01(-0.29%) |
Jul 02, 2021 | 3.740 | 3.740 | 3.290 | 3.450 | 151,087 | -0.32(-8.49%) |