Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.300 | 3.347 | 3.080 | 3.140 | 1,943,441 | -0.20(-5.99%) |
Aug 30, 2021 | 3.180 | 3.430 | 2.970 | 3.340 | 4,498,173 | +0.27(+8.79%) |
Aug 27, 2021 | 2.960 | 3.230 | 2.960 | 3.070 | 3,199,230 | +0.13(+4.42%) |
Aug 26, 2021 | 3.040 | 3.099 | 2.920 | 2.940 | 906,048 | -0.11(-3.61%) |
Aug 25, 2021 | 3.100 | 3.130 | 3.010 | 3.050 | 916,025 | +0.01(+0.33%) |
Aug 24, 2021 | 3.000 | 3.130 | 2.953 | 3.040 | 810,336 | +0.09(+3.05%) |
Aug 23, 2021 | 2.880 | 3.010 | 2.860 | 2.950 | 1,400,947 | +0.12(+4.24%) |
Aug 20, 2021 | 2.710 | 2.870 | 2.710 | 2.830 | 629,180 | +0.08(+2.91%) |
Aug 19, 2021 | 2.810 | 2.860 | 2.690 | 2.750 | 999,806 | -0.09(-3.17%) |
Aug 18, 2021 | 2.920 | 2.930 | 2.820 | 2.840 | 797,690 | -0.09(-3.07%) |
Aug 17, 2021 | 2.850 | 2.980 | 2.850 | 2.930 | 508,762 | +0.00(+0.00%) |
Aug 16, 2021 | 3.050 | 3.060 | 2.740 | 2.930 | 985,540 | -0.13(-4.25%) |
Aug 13, 2021 | 3.180 | 3.187 | 3.030 | 3.060 | 1,043,826 | -0.17(-5.26%) |
Aug 12, 2021 | 3.340 | 3.358 | 3.160 | 3.230 | 996,228 | -0.09(-2.71%) |
Aug 11, 2021 | 3.390 | 3.430 | 3.260 | 3.320 | 999,329 | -0.07(-2.06%) |
Aug 10, 2021 | 3.480 | 3.509 | 3.370 | 3.390 | 1,148,151 | -0.06(-1.74%) |
Aug 09, 2021 | 3.380 | 3.660 | 3.380 | 3.450 | 2,181,100 | +0.07(+2.07%) |
Aug 06, 2021 | 3.290 | 3.430 | 3.230 | 3.380 | 1,777,418 | +0.09(+2.74%) |
Aug 05, 2021 | 3.240 | 3.360 | 3.130 | 3.290 | 1,108,699 | +0.02(+0.61%) |
Aug 04, 2021 | 3.360 | 3.360 | 3.200 | 3.270 | 1,187,404 | -0.07(-2.10%) |
Aug 03, 2021 | 3.400 | 3.450 | 3.230 | 3.340 | 1,239,326 | +0.00(+0.00%) |
Aug 02, 2021 | 3.180 | 3.440 | 3.180 | 3.340 | 1,819,688 | +0.14(+4.37%) |
Jul 30, 2021 | 3.370 | 3.394 | 3.200 | 3.200 | 1,577,583 | -0.22(-6.43%) |
Jul 29, 2021 | 3.330 | 3.470 | 3.250 | 3.420 | 1,012,233 | +0.07(+2.09%) |
Jul 28, 2021 | 3.190 | 3.400 | 3.190 | 3.350 | 1,138,549 | +0.18(+5.68%) |
Jul 27, 2021 | 3.218 | 3.246 | 3.060 | 3.170 | 1,146,566 | -0.09(-2.76%) |
Jul 26, 2021 | 3.140 | 3.390 | 3.140 | 3.260 | 1,624,276 | +0.10(+3.16%) |
Jul 23, 2021 | 3.400 | 3.450 | 3.120 | 3.160 | 2,054,301 | -0.27(-7.87%) |
Jul 22, 2021 | 3.500 | 3.570 | 3.380 | 3.430 | 1,091,688 | -0.10(-2.83%) |
Jul 21, 2021 | 3.450 | 3.580 | 3.340 | 3.530 | 1,894,110 | +0.15(+4.44%) |
Jul 20, 2021 | 3.340 | 3.397 | 3.161 | 3.380 | 2,008,574 | -0.04(-1.17%) |
Jul 19, 2021 | 3.190 | 3.450 | 3.130 | 3.420 | 1,609,668 | +0.05(+1.48%) |
Jul 16, 2021 | 3.490 | 3.590 | 3.310 | 3.370 | 1,894,932 | -0.09(-2.60%) |
Jul 15, 2021 | 3.680 | 3.720 | 3.360 | 3.460 | 4,325,816 | -0.21(-5.72%) |
Jul 14, 2021 | 3.870 | 4.170 | 3.620 | 3.670 | 14,922,994 | -0.08(-2.13%) |
Jul 13, 2021 | 3.490 | 3.800 | 3.360 | 3.750 | 4,463,572 | +0.26(+7.45%) |
Jul 12, 2021 | 3.720 | 3.800 | 3.455 | 3.490 | 2,627,563 | -0.27(-7.18%) |
Jul 09, 2021 | 3.850 | 3.890 | 3.610 | 3.760 | 4,362,778 | +0.33(+9.62%) |
Jul 08, 2021 | 3.120 | 3.560 | 3.060 | 3.430 | 4,073,461 | +0.01(+0.29%) |
Jul 07, 2021 | 3.750 | 3.780 | 3.390 | 3.420 | 4,884,906 | -0.45(-11.63%) |
Jul 06, 2021 | 4.010 | 4.020 | 3.810 | 3.870 | 2,653,180 | -0.22(-5.38%) |
Jul 02, 2021 | 4.300 | 4.300 | 3.970 | 4.090 | 3,094,891 | -0.11(-2.62%) |
Jul 01, 2021 | 4.390 | 4.530 | 4.180 | 4.200 | 6,026,415 | -0.13(-3.00%) |
Jun 30, 2021 | 4.210 | 4.380 | 4.120 | 4.330 | 6,072,758 | +0.23(+5.61%) |
Jun 29, 2021 | 4.220 | 4.250 | 4.070 | 4.100 | 2,720,896 | -0.09(-2.15%) |
Jun 28, 2021 | 4.300 | 4.320 | 4.100 | 4.190 | 4,039,014 | -0.05(-1.18%) |
Jun 25, 2021 | 4.270 | 4.340 | 4.150 | 4.240 | 3,213,775 | -0.03(-0.70%) |
Jun 24, 2021 | 4.100 | 4.390 | 4.050 | 4.270 | 6,542,336 | +0.22(+5.43%) |
Jun 23, 2021 | 4.140 | 4.150 | 3.950 | 4.050 | 3,301,273 | -0.08(-1.94%) |
Jun 22, 2021 | 4.170 | 4.290 | 4.030 | 4.130 | 6,148,325 | -0.13(-3.05%) |
Jun 21, 2021 | 3.910 | 4.330 | 3.720 | 4.260 | 13,713,908 | +0.34(+8.67%) |
Jun 18, 2021 | 4.120 | 4.200 | 3.900 | 3.920 | 7,641,892 | -0.36(-8.41%) |
Jun 17, 2021 | 4.350 | 4.490 | 4.060 | 4.280 | 11,615,614 | +0.11(+2.64%) |
Jun 16, 2021 | 4.450 | 4.690 | 4.100 | 4.170 | 11,947,230 | -0.35(-7.74%) |
Jun 15, 2021 | 4.910 | 4.910 | 4.330 | 4.520 | 11,376,904 | -0.49(-9.78%) |
Jun 14, 2021 | 5.010 | 5.300 | 4.820 | 5.010 | 26,729,852 | -1.23(-19.71%) |
Jun 11, 2021 | 15.77 | 17.50 | 4.620 | 6.240 | 123,432,688 | -6.50(-51.02%) |
Jun 10, 2021 | 13.15 | 14.10 | 12.45 | 12.74 | 612,668 | -0.29(-2.23%) |
Jun 09, 2021 | 13.90 | 13.98 | 13.03 | 13.03 | 432,643 | -0.60(-4.40%) |
Jun 08, 2021 | 12.56 | 13.80 | 12.56 | 13.63 | 471,755 | +1.01(+8.00%) |
Jun 07, 2021 | 12.62 | 12.95 | 12.42 | 12.62 | 384,132 | +0.37(+3.02%) |
Jun 04, 2021 | 13.73 | 14.00 | 12.10 | 12.25 | 623,457 | -1.43(-10.45%) |
Jun 03, 2021 | 12.05 | 13.79 | 12.00 | 13.68 | 746,031 | +1.76(+14.77%) |
Jun 02, 2021 | 11.24 | 12.22 | 11.18 | 11.92 | 585,038 | +0.74(+6.62%) |