Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.380 | 10.09 | 9.380 | 9.970 | 171,537 | +0.54(+5.73%) |
Aug 30, 2021 | 9.450 | 9.480 | 9.310 | 9.430 | 50,133 | +0.07(+0.75%) |
Aug 27, 2021 | 9.070 | 9.630 | 9.062 | 9.360 | 155,662 | +0.29(+3.20%) |
Aug 26, 2021 | 9.200 | 9.500 | 9.050 | 9.070 | 127,096 | -0.19(-2.05%) |
Aug 25, 2021 | 9.370 | 9.600 | 9.010 | 9.260 | 317,996 | +0.54(+6.19%) |
Aug 24, 2021 | 8.740 | 8.770 | 8.280 | 8.720 | 154,453 | -0.08(-0.91%) |
Aug 23, 2021 | 7.280 | 8.970 | 7.213 | 8.800 | 589,428 | +1.22(+16.09%) |
Aug 20, 2021 | 6.450 | 8.570 | 6.310 | 7.580 | 5,343,774 | +6.36(+521.31%) |
Aug 19, 2021 | 1.310 | 1.320 | 1.200 | 1.220 | 749,413 | -0.08(-6.15%) |
Aug 18, 2021 | 1.300 | 1.340 | 1.270 | 1.300 | 318,563 | -0.02(-1.52%) |
Aug 17, 2021 | 1.330 | 1.330 | 1.260 | 1.320 | 307,775 | +0.00(+0.00%) |
Aug 16, 2021 | 1.330 | 1.358 | 1.290 | 1.320 | 414,642 | -0.02(-1.49%) |
Aug 13, 2021 | 1.350 | 1.390 | 1.320 | 1.340 | 276,336 | -0.02(-1.47%) |
Aug 12, 2021 | 1.430 | 1.430 | 1.350 | 1.360 | 526,543 | -0.03(-2.16%) |
Aug 11, 2021 | 1.350 | 1.420 | 1.310 | 1.390 | 570,091 | +0.02(+1.46%) |
Aug 10, 2021 | 1.430 | 1.450 | 1.290 | 1.370 | 1,754,409 | -0.19(-12.18%) |
Aug 09, 2021 | 1.550 | 1.600 | 1.530 | 1.560 | 252,956 | +0.01(+0.65%) |
Aug 06, 2021 | 1.530 | 1.560 | 1.500 | 1.550 | 199,840 | +0.03(+1.97%) |
Aug 05, 2021 | 1.530 | 1.540 | 1.460 | 1.520 | 231,502 | +0.02(+1.33%) |
Aug 04, 2021 | 1.530 | 1.550 | 1.480 | 1.500 | 311,528 | -0.01(-0.66%) |
Aug 03, 2021 | 1.630 | 1.664 | 1.460 | 1.510 | 936,125 | -0.13(-7.93%) |
Aug 02, 2021 | 1.630 | 1.680 | 1.610 | 1.640 | 200,615 | +0.01(+0.61%) |
Jul 30, 2021 | 1.660 | 1.680 | 1.630 | 1.630 | 197,588 | -0.03(-1.81%) |
Jul 29, 2021 | 1.710 | 1.725 | 1.620 | 1.660 | 381,873 | -0.06(-3.49%) |
Jul 28, 2021 | 1.660 | 1.720 | 1.650 | 1.720 | 253,895 | +0.05(+2.99%) |
Jul 27, 2021 | 1.610 | 1.680 | 1.540 | 1.670 | 702,762 | +0.04(+2.45%) |
Jul 26, 2021 | 1.620 | 1.655 | 1.595 | 1.630 | 244,957 | +0.00(+0.00%) |
Jul 23, 2021 | 1.650 | 1.660 | 1.620 | 1.630 | 399,264 | -0.03(-1.81%) |
Jul 22, 2021 | 1.720 | 1.730 | 1.640 | 1.660 | 297,399 | -0.03(-1.78%) |
Jul 21, 2021 | 1.790 | 1.800 | 1.680 | 1.690 | 593,947 | -0.11(-6.11%) |
Jul 20, 2021 | 1.650 | 1.820 | 1.650 | 1.800 | 613,602 | +0.16(+9.76%) |
Jul 19, 2021 | 1.620 | 1.700 | 1.580 | 1.640 | 761,423 | -0.01(-0.61%) |
Jul 16, 2021 | 1.680 | 1.800 | 1.640 | 1.650 | 987,817 | -0.02(-1.20%) |
Jul 15, 2021 | 1.730 | 1.750 | 1.650 | 1.670 | 544,499 | -0.06(-3.47%) |
Jul 14, 2021 | 1.840 | 1.860 | 1.720 | 1.730 | 507,431 | -0.09(-4.95%) |
Jul 13, 2021 | 1.960 | 1.990 | 1.810 | 1.820 | 4,188,198 | -0.16(-8.08%) |
Jul 12, 2021 | 2.020 | 2.030 | 1.955 | 1.980 | 255,632 | -0.03(-1.49%) |
Jul 09, 2021 | 2.020 | 2.030 | 1.960 | 2.010 | 379,360 | -0.01(-0.50%) |
Jul 08, 2021 | 1.930 | 2.050 | 1.880 | 2.020 | 732,760 | +0.04(+2.02%) |
Jul 07, 2021 | 2.040 | 2.060 | 1.910 | 1.980 | 717,747 | -0.06(-2.94%) |
Jul 06, 2021 | 2.090 | 2.110 | 2.010 | 2.040 | 290,917 | -0.04(-1.92%) |
Jul 02, 2021 | 2.150 | 2.150 | 2.040 | 2.080 | 264,172 | -0.07(-3.26%) |
Jul 01, 2021 | 2.080 | 2.160 | 2.050 | 2.150 | 534,171 | +0.04(+1.90%) |
Jun 30, 2021 | 2.170 | 2.190 | 2.080 | 2.110 | 457,580 | -0.05(-2.31%) |
Jun 29, 2021 | 2.260 | 2.290 | 2.130 | 2.160 | 567,780 | -0.10(-4.42%) |
Jun 28, 2021 | 2.290 | 2.340 | 2.210 | 2.260 | 804,756 | +0.11(+5.12%) |
Jun 25, 2021 | 2.150 | 2.260 | 2.080 | 2.150 | 3,772,960 | +0.00(+0.00%) |
Jun 24, 2021 | 1.980 | 2.240 | 1.980 | 2.150 | 1,529,877 | +0.16(+8.04%) |
Jun 23, 2021 | 1.940 | 2.000 | 1.922 | 1.990 | 544,577 | +0.05(+2.58%) |
Jun 22, 2021 | 1.980 | 1.990 | 1.900 | 1.940 | 726,760 | -0.06(-3.00%) |
Jun 21, 2021 | 2.080 | 2.080 | 1.922 | 2.000 | 1,302,824 | -0.10(-4.76%) |
Jun 18, 2021 | 2.200 | 2.200 | 2.060 | 2.100 | 1,232,353 | -0.12(-5.41%) |
Jun 17, 2021 | 2.070 | 2.410 | 2.040 | 2.220 | 6,314,940 | +0.01(+0.45%) |
Jun 16, 2021 | 2.390 | 2.620 | 2.110 | 2.210 | 23,831,322 | +0.17(+8.33%) |
Jun 15, 2021 | 2.140 | 2.150 | 2.000 | 2.040 | 3,601,691 | -0.07(-3.32%) |
Jun 14, 2021 | 2.120 | 2.175 | 2.100 | 2.110 | 238,381 | +0.04(+1.93%) |
Jun 11, 2021 | 2.190 | 2.190 | 2.060 | 2.070 | 244,954 | -0.10(-4.61%) |
Jun 10, 2021 | 2.150 | 2.215 | 2.080 | 2.170 | 282,189 | +0.06(+2.84%) |
Jun 09, 2021 | 2.140 | 2.260 | 2.110 | 2.110 | 259,472 | -0.05(-2.31%) |
Jun 08, 2021 | 2.160 | 2.190 | 2.040 | 2.160 | 518,713 | +0.02(+0.93%) |
Jun 07, 2021 | 2.020 | 2.150 | 1.970 | 2.140 | 485,691 | +0.13(+6.47%) |
Jun 04, 2021 | 2.000 | 2.020 | 1.930 | 2.010 | 332,141 | -0.01(-0.50%) |
Jun 03, 2021 | 2.070 | 2.070 | 1.960 | 2.020 | 275,274 | -0.02(-0.98%) |
Jun 02, 2021 | 2.040 | 2.070 | 1.950 | 2.040 | 338,906 | +0.06(+3.03%) |