Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.97 | 36.39 | 30.51 | 31.36 | 28,977,606 | -5.03(-13.82%) |
Aug 30, 2021 | 36.79 | 43.17 | 29.34 | 36.39 | 72,423,712 | +10.06(+38.21%) |
Aug 27, 2021 | 38.64 | 59.69 | 26.33 | 26.33 | 166,547,808 | +6.63(+33.65%) |
Aug 26, 2021 | 15.05 | 19.99 | 14.32 | 19.70 | 104,075,280 | +5.74(+41.12%) |
Aug 25, 2021 | 13.39 | 15.05 | 12.64 | 13.96 | 51,831,592 | +2.29(+19.62%) |
Aug 24, 2021 | 11.11 | 14.72 | 10.88 | 11.67 | 80,670,080 | +0.50(+4.48%) |
Aug 23, 2021 | 9.240 | 11.50 | 8.910 | 11.17 | 32,516,168 | +2.36(+26.79%) |
Aug 20, 2021 | 9.290 | 10.44 | 8.560 | 8.810 | 29,067,542 | +0.04(+0.46%) |
Aug 19, 2021 | 8.140 | 8.770 | 8.030 | 8.770 | 5,043,791 | +0.63(+7.74%) |
Aug 18, 2021 | 8.110 | 8.800 | 7.800 | 8.140 | 4,880,814 | -0.24(-2.86%) |
Aug 17, 2021 | 7.520 | 8.500 | 7.500 | 8.380 | 6,889,931 | +0.54(+6.89%) |
Aug 16, 2021 | 8.636 | 8.680 | 7.670 | 7.840 | 8,870,742 | -0.26(-3.21%) |
Aug 13, 2021 | 9.770 | 10.88 | 7.960 | 8.100 | 83,501,432 | +0.16(+2.02%) |
Aug 12, 2021 | 6.970 | 8.200 | 6.600 | 7.940 | 7,017,266 | +0.77(+10.74%) |
Aug 11, 2021 | 7.630 | 7.631 | 6.750 | 7.170 | 3,056,646 | -0.28(-3.76%) |
Aug 10, 2021 | 7.890 | 7.950 | 7.101 | 7.450 | 2,916,993 | -0.32(-4.12%) |
Aug 09, 2021 | 7.990 | 8.220 | 7.430 | 7.770 | 6,779,219 | +0.64(+8.98%) |
Aug 06, 2021 | 6.700 | 7.670 | 6.661 | 7.130 | 4,967,456 | +0.49(+7.38%) |
Aug 05, 2021 | 6.720 | 6.821 | 6.320 | 6.640 | 3,209,656 | -0.36(-5.14%) |
Aug 04, 2021 | 6.200 | 7.250 | 6.199 | 7.000 | 5,576,591 | +0.78(+12.54%) |
Aug 03, 2021 | 7.350 | 7.420 | 6.000 | 6.220 | 5,630,633 | -1.13(-15.37%) |
Aug 02, 2021 | 7.950 | 8.150 | 7.210 | 7.350 | 3,709,993 | -0.67(-8.35%) |
Jul 30, 2021 | 7.250 | 8.220 | 7.050 | 8.020 | 4,809,080 | +0.19(+2.43%) |
Jul 29, 2021 | 8.020 | 8.860 | 7.650 | 7.830 | 7,581,327 | -1.14(-12.71%) |
Jul 28, 2021 | 8.500 | 9.320 | 7.280 | 8.970 | 36,332,020 | +2.05(+29.62%) |
Jul 27, 2021 | 6.860 | 6.980 | 5.820 | 6.920 | 10,507,580 | +0.18(+2.67%) |
Jul 26, 2021 | 7.890 | 7.999 | 6.310 | 6.740 | 20,192,094 | +0.56(+9.06%) |
Jul 23, 2021 | 5.500 | 6.290 | 4.890 | 6.180 | 8,817,479 | +0.70(+12.77%) |
Jul 22, 2021 | 5.010 | 6.950 | 5.010 | 5.480 | 27,339,414 | +0.53(+10.71%) |
Jul 21, 2021 | 4.640 | 5.000 | 4.421 | 4.950 | 4,478,625 | +0.44(+9.76%) |
Jul 20, 2021 | 4.550 | 5.950 | 4.260 | 4.510 | 17,236,048 | +0.12(+2.73%) |
Jul 19, 2021 | 4.050 | 4.670 | 4.010 | 4.390 | 3,390,155 | +0.40(+10.03%) |
Jul 16, 2021 | 4.080 | 4.320 | 3.980 | 3.990 | 1,254,400 | -0.15(-3.62%) |
Jul 15, 2021 | 4.220 | 4.510 | 3.950 | 4.140 | 2,231,516 | +0.05(+1.22%) |
Jul 14, 2021 | 4.270 | 4.400 | 4.040 | 4.090 | 959,260 | -0.18(-4.22%) |
Jul 13, 2021 | 4.350 | 4.450 | 4.200 | 4.270 | 1,019,030 | -0.20(-4.47%) |
Jul 12, 2021 | 4.400 | 4.650 | 4.310 | 4.470 | 1,587,293 | +0.04(+0.90%) |
Jul 09, 2021 | 4.310 | 4.670 | 4.300 | 4.430 | 1,973,602 | +0.19(+4.48%) |
Jul 08, 2021 | 3.930 | 4.540 | 3.869 | 4.240 | 1,696,484 | -0.03(-0.70%) |
Jul 07, 2021 | 4.950 | 5.280 | 4.210 | 4.270 | 4,615,501 | -0.65(-13.21%) |
Jul 06, 2021 | 4.460 | 5.250 | 4.131 | 4.920 | 5,769,666 | +0.54(+12.33%) |
Jul 02, 2021 | 4.020 | 4.410 | 3.970 | 4.380 | 2,124,884 | +0.41(+10.33%) |
Jul 01, 2021 | 3.950 | 4.000 | 3.810 | 3.970 | 911,117 | +0.11(+2.85%) |
Jun 30, 2021 | 3.970 | 4.010 | 3.800 | 3.860 | 621,624 | -0.22(-5.39%) |
Jun 29, 2021 | 4.050 | 4.210 | 4.000 | 4.080 | 998,760 | +0.18(+4.62%) |
Jun 28, 2021 | 4.120 | 4.250 | 3.900 | 3.900 | 1,018,752 | -0.15(-3.70%) |
Jun 25, 2021 | 3.970 | 4.150 | 3.700 | 4.050 | 1,807,905 | +0.14(+3.58%) |
Jun 24, 2021 | 3.950 | 4.110 | 3.810 | 3.910 | 669,010 | +0.00(+0.00%) |
Jun 23, 2021 | 3.600 | 3.970 | 3.580 | 3.910 | 1,234,082 | +0.35(+9.83%) |
Jun 22, 2021 | 3.360 | 3.690 | 3.220 | 3.560 | 1,044,591 | +0.04(+1.14%) |
Jun 21, 2021 | 4.000 | 4.000 | 3.470 | 3.520 | 1,626,040 | -0.50(-12.44%) |
Jun 18, 2021 | 4.070 | 4.160 | 3.880 | 4.020 | 1,133,753 | -0.07(-1.71%) |
Jun 17, 2021 | 4.170 | 4.250 | 4.040 | 4.090 | 723,028 | -0.12(-2.85%) |
Jun 16, 2021 | 4.190 | 4.295 | 4.010 | 4.210 | 950,173 | -0.08(-1.86%) |
Jun 15, 2021 | 4.280 | 4.440 | 4.050 | 4.290 | 1,607,438 | +0.02(+0.47%) |
Jun 14, 2021 | 4.430 | 4.500 | 4.150 | 4.270 | 2,279,840 | +0.18(+4.40%) |
Jun 11, 2021 | 4.140 | 4.990 | 4.030 | 4.090 | 5,045,417 | -0.24(-5.54%) |
Jun 10, 2021 | 3.640 | 4.650 | 3.580 | 4.330 | 16,141,779 | +0.79(+22.32%) |
Jun 09, 2021 | 3.750 | 4.100 | 3.500 | 3.540 | 3,260,898 | -0.14(-3.80%) |
Jun 08, 2021 | 3.430 | 3.850 | 3.300 | 3.680 | 3,478,674 | +0.28(+8.24%) |
Jun 07, 2021 | 3.510 | 3.570 | 3.260 | 3.400 | 881,336 | -0.04(-1.16%) |
Jun 04, 2021 | 3.080 | 3.550 | 3.010 | 3.440 | 3,774,584 | +0.46(+15.44%) |
Jun 03, 2021 | 3.340 | 3.340 | 2.950 | 2.980 | 696,808 | -0.36(-10.78%) |
Jun 02, 2021 | 2.690 | 3.370 | 2.635 | 3.340 | 1,086,917 | +0.68(+25.56%) |