Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.595 | 4.759 | 4.518 | 4.682 | 150,759 | +0.09(+1.88%) |
Aug 30, 2021 | 4.730 | 4.730 | 4.518 | 4.595 | 194,340 | +0.00(+0.00%) |
Aug 27, 2021 | 4.893 | 4.893 | 4.538 | 4.595 | 177,367 | -0.18(-3.82%) |
Aug 26, 2021 | 5.134 | 5.153 | 4.711 | 4.778 | 175,540 | -0.35(-6.75%) |
Aug 25, 2021 | 5.278 | 5.384 | 5.009 | 5.124 | 101,020 | -0.17(-3.27%) |
Aug 24, 2021 | 4.970 | 5.461 | 4.913 | 5.297 | 188,653 | +0.41(+8.46%) |
Aug 23, 2021 | 5.201 | 5.296 | 4.807 | 4.884 | 196,581 | -0.25(-4.87%) |
Aug 20, 2021 | 4.788 | 5.191 | 4.788 | 5.134 | 220,402 | +0.49(+10.56%) |
Aug 19, 2021 | 4.576 | 4.753 | 4.480 | 4.643 | 112,370 | -0.09(-1.83%) |
Aug 18, 2021 | 4.893 | 5.047 | 4.278 | 4.730 | 731,601 | -0.27(-5.38%) |
Aug 17, 2021 | 4.220 | 5.287 | 4.115 | 4.999 | 829,913 | +0.69(+16.07%) |
Aug 16, 2021 | 5.499 | 5.499 | 4.201 | 4.307 | 594,734 | -1.21(-21.95%) |
Aug 13, 2021 | 6.162 | 6.188 | 5.480 | 5.518 | 144,356 | -0.53(-8.74%) |
Aug 12, 2021 | 6.162 | 6.345 | 5.586 | 6.047 | 223,654 | -0.31(-4.84%) |
Aug 11, 2021 | 6.480 | 6.526 | 6.232 | 6.355 | 92,206 | -0.19(-2.94%) |
Aug 10, 2021 | 7.950 | 8.124 | 6.422 | 6.547 | 417,768 | -1.06(-13.91%) |
Aug 09, 2021 | 7.412 | 8.037 | 7.210 | 7.604 | 244,823 | +0.26(+3.53%) |
Aug 06, 2021 | 7.335 | 7.681 | 7.210 | 7.345 | 98,538 | +0.17(+2.41%) |
Aug 05, 2021 | 7.479 | 7.585 | 7.114 | 7.172 | 166,203 | -0.32(-4.24%) |
Aug 04, 2021 | 7.566 | 7.710 | 7.402 | 7.489 | 101,402 | +0.21(+2.91%) |
Aug 03, 2021 | 7.547 | 7.547 | 7.028 | 7.278 | 137,855 | -0.22(-2.95%) |
Aug 02, 2021 | 7.335 | 7.787 | 7.148 | 7.499 | 134,272 | +0.36(+4.98%) |
Jul 30, 2021 | 7.479 | 7.499 | 7.085 | 7.143 | 159,563 | -0.43(-5.71%) |
Jul 29, 2021 | 7.883 | 8.172 | 7.249 | 7.576 | 131,736 | -0.19(-2.48%) |
Jul 28, 2021 | 7.624 | 8.258 | 7.085 | 7.768 | 317,230 | +0.15(+2.02%) |
Jul 27, 2021 | 6.931 | 7.787 | 6.748 | 7.614 | 440,449 | +0.25(+3.39%) |
Jul 26, 2021 | 6.739 | 7.661 | 6.730 | 7.364 | 581,644 | +0.34(+4.79%) |
Jul 23, 2021 | 8.008 | 8.152 | 7.008 | 7.028 | 571,134 | -1.27(-15.30%) |
Jul 22, 2021 | 8.912 | 9.008 | 8.248 | 8.297 | 434,302 | -1.03(-11.03%) |
Jul 21, 2021 | 8.595 | 9.402 | 8.229 | 9.325 | 648,247 | +0.67(+7.78%) |
Jul 20, 2021 | 9.950 | 9.974 | 8.412 | 8.652 | 855,277 | -1.26(-12.71%) |
Jul 19, 2021 | 10.73 | 10.91 | 9.712 | 9.912 | 293,325 | -1.03(-9.40%) |
Jul 16, 2021 | 11.16 | 11.43 | 10.57 | 10.94 | 376,970 | -0.51(-4.45%) |
Jul 15, 2021 | 11.11 | 11.89 | 11.08 | 11.45 | 425,844 | +0.63(+5.87%) |
Jul 14, 2021 | 11.69 | 11.92 | 10.79 | 10.82 | 563,075 | -1.18(-9.86%) |
Jul 13, 2021 | 11.36 | 12.50 | 11.35 | 12.00 | 806,744 | +1.22(+11.33%) |
Jul 12, 2021 | 12.32 | 12.44 | 10.69 | 10.78 | 433,495 | -1.69(-13.57%) |
Jul 09, 2021 | 13.47 | 13.52 | 12.09 | 12.47 | 585,131 | +0.46(+3.84%) |
Jul 08, 2021 | 13.23 | 15.38 | 11.28 | 12.01 | 2,936,427 | -0.62(-4.87%) |
Jul 07, 2021 | 11.77 | 16.12 | 11.54 | 12.62 | 3,053,559 | +1.45(+13.00%) |
Jul 06, 2021 | 10.46 | 11.49 | 10.09 | 11.17 | 217,053 | +0.60(+5.64%) |
Jul 02, 2021 | 11.31 | 12.13 | 10.57 | 10.57 | 253,886 | -0.70(-6.22%) |
Jul 01, 2021 | 12.79 | 13.02 | 11.28 | 11.28 | 411,414 | -1.81(-13.81%) |
Jun 30, 2021 | 13.58 | 14.08 | 13.07 | 13.08 | 264,876 | -1.14(-8.04%) |
Jun 29, 2021 | 15.92 | 16.30 | 13.03 | 14.23 | 1,284,007 | -1.61(-10.14%) |
Jun 28, 2021 | 13.96 | 17.19 | 13.95 | 15.83 | 2,372,999 | +1.36(+9.36%) |
Jun 25, 2021 | 11.56 | 15.14 | 11.56 | 14.48 | 3,961,964 | +3.36(+30.28%) |
Jun 24, 2021 | 9.566 | 13.35 | 9.470 | 11.11 | 1,792,274 | +1.83(+19.67%) |
Jun 23, 2021 | 8.652 | 9.421 | 8.652 | 9.287 | 101,041 | +0.67(+7.81%) |
Jun 22, 2021 | 8.681 | 9.037 | 8.422 | 8.614 | 102,705 | -0.23(-2.61%) |
Jun 21, 2021 | 9.354 | 9.412 | 8.325 | 8.845 | 128,524 | -0.57(-6.03%) |
Jun 18, 2021 | 8.979 | 9.710 | 8.893 | 9.412 | 177,276 | +0.15(+1.66%) |
Jun 17, 2021 | 8.354 | 10.09 | 8.229 | 9.258 | 499,902 | +0.03(+0.31%) |
Jun 16, 2021 | 9.277 | 9.537 | 7.883 | 9.229 | 781,330 | +1.28(+16.08%) |
Jun 15, 2021 | 8.354 | 11.23 | 6.547 | 7.950 | 4,510,686 | +0.05(+0.61%) |
Jun 14, 2021 | 6.960 | 8.162 | 6.876 | 7.902 | 276,723 | +1.12(+16.43%) |
Jun 11, 2021 | 6.518 | 6.979 | 6.403 | 6.787 | 69,855 | +0.29(+4.44%) |
Jun 10, 2021 | 6.278 | 6.585 | 6.278 | 6.499 | 38,123 | +0.15(+2.42%) |
Jun 09, 2021 | 6.326 | 6.826 | 6.268 | 6.345 | 78,505 | +0.08(+1.23%) |
Jun 08, 2021 | 6.268 | 6.614 | 6.105 | 6.268 | 93,195 | +0.02(+0.31%) |
Jun 07, 2021 | 5.336 | 6.422 | 5.336 | 6.249 | 200,480 | +0.92(+17.33%) |
Jun 04, 2021 | 4.807 | 5.432 | 4.797 | 5.326 | 98,120 | +0.46(+9.49%) |
Jun 03, 2021 | 5.153 | 5.243 | 4.816 | 4.864 | 50,170 | -0.20(-3.98%) |
Jun 02, 2021 | 5.509 | 5.509 | 4.932 | 5.066 | 50,145 | -0.22(-4.18%) |