Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.396 | 4.552 | 4.322 | 4.479 | 157,594 | +0.08(+1.88%) |
Aug 30, 2021 | 4.525 | 4.525 | 4.322 | 4.396 | 203,150 | +0.00(+0.00%) |
Aug 27, 2021 | 4.681 | 4.681 | 4.341 | 4.396 | 185,408 | -0.17(-3.82%) |
Aug 26, 2021 | 4.911 | 4.929 | 4.506 | 4.571 | 183,498 | -0.33(-6.75%) |
Aug 25, 2021 | 5.049 | 5.150 | 4.791 | 4.902 | 105,599 | -0.17(-3.27%) |
Aug 24, 2021 | 4.755 | 5.224 | 4.700 | 5.067 | 197,206 | +0.40(+8.46%) |
Aug 23, 2021 | 4.975 | 5.067 | 4.598 | 4.672 | 205,492 | -0.24(-4.87%) |
Aug 20, 2021 | 4.580 | 4.966 | 4.580 | 4.911 | 230,394 | +0.47(+10.56%) |
Aug 19, 2021 | 4.378 | 4.547 | 4.286 | 4.442 | 117,464 | -0.08(-1.83%) |
Aug 18, 2021 | 4.681 | 4.828 | 4.093 | 4.525 | 764,767 | -0.26(-5.38%) |
Aug 17, 2021 | 4.037 | 5.058 | 3.936 | 4.782 | 867,536 | +0.66(+16.07%) |
Aug 16, 2021 | 5.261 | 5.261 | 4.019 | 4.120 | 621,695 | -1.16(-21.95%) |
Aug 13, 2021 | 5.895 | 5.920 | 5.242 | 5.279 | 150,900 | -0.51(-8.74%) |
Aug 12, 2021 | 5.895 | 6.070 | 5.343 | 5.785 | 233,793 | -0.29(-4.84%) |
Aug 11, 2021 | 6.199 | 6.243 | 5.962 | 6.079 | 96,386 | -0.18(-2.94%) |
Aug 10, 2021 | 7.606 | 7.771 | 6.143 | 6.263 | 436,706 | -1.01(-13.91%) |
Aug 09, 2021 | 7.091 | 7.688 | 6.898 | 7.275 | 255,921 | +0.25(+3.53%) |
Aug 06, 2021 | 7.017 | 7.348 | 6.898 | 7.026 | 103,005 | +0.17(+2.41%) |
Aug 05, 2021 | 7.155 | 7.256 | 6.806 | 6.861 | 173,738 | -0.30(-4.24%) |
Aug 04, 2021 | 7.238 | 7.376 | 7.081 | 7.164 | 105,999 | +0.20(+2.91%) |
Aug 03, 2021 | 7.219 | 7.219 | 6.723 | 6.962 | 144,104 | -0.21(-2.95%) |
Aug 02, 2021 | 7.017 | 7.449 | 6.838 | 7.173 | 140,359 | +0.34(+4.98%) |
Jul 30, 2021 | 7.155 | 7.173 | 6.778 | 6.833 | 166,797 | -0.41(-5.71%) |
Jul 29, 2021 | 7.541 | 7.817 | 6.934 | 7.247 | 137,708 | -0.18(-2.48%) |
Jul 28, 2021 | 7.293 | 7.900 | 6.778 | 7.431 | 331,611 | +0.15(+2.02%) |
Jul 27, 2021 | 6.631 | 7.449 | 6.456 | 7.284 | 460,416 | +0.24(+3.39%) |
Jul 26, 2021 | 6.447 | 7.329 | 6.438 | 7.045 | 608,012 | +0.32(+4.79%) |
Jul 23, 2021 | 7.661 | 7.799 | 6.704 | 6.723 | 597,026 | -1.21(-15.30%) |
Jul 22, 2021 | 8.525 | 8.617 | 7.891 | 7.937 | 453,991 | -0.98(-11.03%) |
Jul 21, 2021 | 8.222 | 8.994 | 7.872 | 8.921 | 677,635 | +0.64(+7.78%) |
Jul 20, 2021 | 9.519 | 9.541 | 8.047 | 8.277 | 894,050 | -1.20(-12.71%) |
Jul 19, 2021 | 10.27 | 10.44 | 9.291 | 9.482 | 306,622 | -0.98(-9.40%) |
Jul 16, 2021 | 10.68 | 10.94 | 10.12 | 10.47 | 394,060 | -0.49(-4.45%) |
Jul 15, 2021 | 10.63 | 11.38 | 10.60 | 10.95 | 445,149 | +0.61(+5.87%) |
Jul 14, 2021 | 11.18 | 11.40 | 10.32 | 10.35 | 588,601 | -1.13(-9.86%) |
Jul 13, 2021 | 10.87 | 11.96 | 10.86 | 11.48 | 843,317 | +1.17(+11.33%) |
Jul 12, 2021 | 11.78 | 11.90 | 10.23 | 10.31 | 453,147 | -1.62(-13.57%) |
Jul 09, 2021 | 12.88 | 12.93 | 11.57 | 11.93 | 611,657 | +0.44(+3.84%) |
Jul 08, 2021 | 12.65 | 14.71 | 10.79 | 11.49 | 3,069,545 | -0.59(-4.87%) |
Jul 07, 2021 | 11.26 | 15.42 | 11.04 | 12.08 | 3,191,987 | +1.39(+12.99%) |
Jul 06, 2021 | 10.01 | 10.99 | 9.657 | 10.69 | 226,892 | +0.57(+5.64%) |
Jul 02, 2021 | 10.82 | 11.61 | 10.12 | 10.12 | 265,395 | -0.67(-6.22%) |
Jul 01, 2021 | 12.23 | 12.45 | 10.79 | 10.79 | 430,065 | -1.73(-13.81%) |
Jun 30, 2021 | 12.99 | 13.47 | 12.51 | 12.52 | 276,884 | -1.09(-8.04%) |
Jun 29, 2021 | 15.23 | 15.59 | 12.46 | 13.61 | 1,342,215 | -1.54(-10.14%) |
Jun 28, 2021 | 13.35 | 16.44 | 13.34 | 15.15 | 2,480,575 | +1.30(+9.36%) |
Jun 25, 2021 | 11.05 | 14.48 | 11.05 | 13.85 | 4,141,573 | +3.22(+30.28%) |
Jun 24, 2021 | 9.151 | 12.77 | 9.059 | 10.63 | 1,873,523 | +1.75(+19.67%) |
Jun 23, 2021 | 8.277 | 9.013 | 8.277 | 8.884 | 105,622 | +0.64(+7.81%) |
Jun 22, 2021 | 8.305 | 8.645 | 8.056 | 8.240 | 107,361 | -0.22(-2.61%) |
Jun 21, 2021 | 8.948 | 9.004 | 7.964 | 8.461 | 134,351 | -0.54(-6.03%) |
Jun 18, 2021 | 8.590 | 9.289 | 8.507 | 9.004 | 185,312 | +0.15(+1.66%) |
Jun 17, 2021 | 7.992 | 9.657 | 7.872 | 8.856 | 522,564 | +0.03(+0.31%) |
Jun 16, 2021 | 8.875 | 9.123 | 7.541 | 8.829 | 816,751 | +1.22(+16.08%) |
Jun 15, 2021 | 7.992 | 10.74 | 6.263 | 7.606 | 4,715,171 | +0.05(+0.61%) |
Jun 14, 2021 | 6.658 | 7.808 | 6.578 | 7.560 | 289,268 | +1.07(+16.43%) |
Jun 11, 2021 | 6.235 | 6.677 | 6.125 | 6.493 | 73,022 | +0.28(+4.44%) |
Jun 10, 2021 | 6.005 | 6.300 | 6.005 | 6.217 | 39,852 | +0.15(+2.42%) |
Jun 09, 2021 | 6.051 | 6.530 | 5.996 | 6.070 | 82,064 | +0.07(+1.23%) |
Jun 08, 2021 | 5.996 | 6.327 | 5.840 | 5.996 | 97,420 | +0.02(+0.31%) |
Jun 07, 2021 | 5.104 | 6.143 | 5.104 | 5.978 | 209,569 | +0.88(+17.33%) |
Jun 04, 2021 | 4.598 | 5.196 | 4.589 | 5.095 | 102,568 | +0.44(+9.49%) |
Jun 03, 2021 | 4.929 | 5.016 | 4.608 | 4.654 | 52,444 | -0.19(-3.98%) |
Jun 02, 2021 | 5.270 | 5.270 | 4.718 | 4.847 | 52,418 | -0.21(-4.18%) |