Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2021 | 3.600 | 3.977 | 3.530 | 3.770 | 102,617 | +0.17(+4.72%) |
Jun 30, 2021 | 3.510 | 3.640 | 3.400 | 3.600 | 66,091 | +0.03(+0.84%) |
Jun 29, 2021 | 3.560 | 3.605 | 3.510 | 3.570 | 48,947 | +0.01(+0.28%) |
Jun 28, 2021 | 3.710 | 3.780 | 3.530 | 3.560 | 92,942 | -0.19(-5.07%) |
Jun 25, 2021 | 3.930 | 3.930 | 3.750 | 3.750 | 29,105 | -0.14(-3.60%) |
Jun 24, 2021 | 3.890 | 3.940 | 3.840 | 3.890 | 47,034 | -0.02(-0.51%) |
Jun 23, 2021 | 3.710 | 3.940 | 3.710 | 3.910 | 44,946 | +0.16(+4.27%) |
Jun 22, 2021 | 3.880 | 3.900 | 3.640 | 3.750 | 58,552 | -0.07(-1.83%) |
Jun 21, 2021 | 3.840 | 3.950 | 3.804 | 3.820 | 92,459 | -0.10(-2.55%) |
Jun 18, 2021 | 4.890 | 4.890 | 3.920 | 3.920 | 246,589 | -0.99(-20.16%) |
Jun 17, 2021 | 4.910 | 5.110 | 4.880 | 4.910 | 165,865 | -0.15(-2.96%) |
Jun 16, 2021 | 4.990 | 5.090 | 4.870 | 5.060 | 240,683 | -0.01(-0.20%) |
Jun 15, 2021 | 4.910 | 5.120 | 4.780 | 5.070 | 807,026 | -0.53(-9.46%) |
Jun 14, 2021 | 5.690 | 5.900 | 4.840 | 5.600 | 16,444,495 | +1.76(+45.83%) |
Jun 11, 2021 | 3.710 | 4.140 | 3.589 | 3.840 | 2,534,202 | +0.16(+4.35%) |
Jun 10, 2021 | 3.600 | 3.720 | 3.556 | 3.680 | 8,523 | +0.11(+3.04%) |
Jun 09, 2021 | 3.750 | 3.750 | 3.570 | 3.571 | 38,462 | -0.08(-2.15%) |
Jun 08, 2021 | 3.480 | 3.800 | 3.410 | 3.650 | 77,578 | +0.17(+4.89%) |
Jun 07, 2021 | 3.540 | 3.540 | 3.280 | 3.480 | 29,487 | -0.07(-1.97%) |
Jun 04, 2021 | 3.560 | 3.670 | 3.310 | 3.550 | 31,022 | -0.04(-1.11%) |
Jun 03, 2021 | 3.260 | 3.620 | 3.119 | 3.590 | 135,082 | +0.32(+9.79%) |
Jun 02, 2021 | 3.210 | 3.440 | 3.093 | 3.270 | 52,123 | +0.03(+0.93%) |