Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.150 | 3.390 | 3.150 | 3.320 | 270,849 | +0.17(+5.40%) |
Aug 30, 2021 | 3.130 | 3.180 | 3.065 | 3.150 | 128,760 | +0.00(+0.00%) |
Aug 27, 2021 | 3.020 | 3.190 | 3.020 | 3.150 | 162,356 | +0.14(+4.65%) |
Aug 26, 2021 | 3.100 | 3.130 | 2.930 | 3.010 | 237,029 | -0.05(-1.63%) |
Aug 25, 2021 | 3.120 | 3.150 | 3.040 | 3.060 | 150,625 | -0.06(-1.92%) |
Aug 24, 2021 | 2.970 | 3.147 | 2.900 | 3.120 | 304,656 | +0.21(+7.22%) |
Aug 23, 2021 | 3.120 | 3.200 | 2.900 | 2.910 | 357,229 | -0.20(-6.43%) |
Aug 20, 2021 | 2.750 | 3.110 | 2.750 | 3.110 | 419,948 | +0.30(+10.68%) |
Aug 19, 2021 | 2.920 | 2.920 | 2.720 | 2.810 | 204,950 | -0.11(-3.77%) |
Aug 18, 2021 | 2.820 | 2.960 | 2.690 | 2.920 | 548,929 | +0.08(+2.82%) |
Aug 17, 2021 | 2.890 | 2.960 | 2.810 | 2.840 | 187,876 | -0.10(-3.40%) |
Aug 16, 2021 | 3.021 | 3.021 | 2.840 | 2.940 | 243,724 | -0.01(-0.34%) |
Aug 13, 2021 | 3.050 | 3.092 | 2.920 | 2.950 | 165,479 | -0.13(-4.22%) |
Aug 12, 2021 | 3.110 | 3.140 | 3.030 | 3.080 | 95,772 | -0.03(-0.96%) |
Aug 11, 2021 | 3.140 | 3.170 | 2.990 | 3.110 | 331,966 | -0.04(-1.27%) |
Aug 10, 2021 | 3.030 | 3.180 | 2.958 | 3.150 | 316,053 | +0.14(+4.65%) |
Aug 09, 2021 | 2.950 | 3.050 | 2.890 | 3.010 | 322,440 | +0.00(+0.00%) |
Aug 06, 2021 | 2.990 | 3.050 | 2.910 | 3.010 | 238,393 | +0.00(+0.00%) |
Aug 05, 2021 | 2.890 | 3.060 | 2.860 | 3.010 | 254,673 | +0.12(+4.15%) |
Aug 04, 2021 | 3.000 | 3.060 | 2.840 | 2.890 | 577,504 | -0.15(-4.93%) |
Aug 03, 2021 | 3.330 | 3.390 | 3.000 | 3.040 | 499,174 | -0.27(-8.16%) |
Aug 02, 2021 | 3.300 | 3.380 | 3.180 | 3.310 | 274,877 | +0.02(+0.61%) |
Jul 30, 2021 | 3.510 | 3.570 | 3.240 | 3.290 | 437,523 | -0.23(-6.53%) |
Jul 29, 2021 | 3.360 | 3.520 | 3.260 | 3.520 | 296,171 | +0.14(+4.14%) |
Jul 28, 2021 | 3.320 | 3.540 | 3.290 | 3.380 | 361,687 | +0.03(+0.90%) |
Jul 27, 2021 | 3.410 | 3.435 | 3.200 | 3.350 | 168,870 | -0.05(-1.47%) |
Jul 26, 2021 | 3.330 | 3.537 | 3.325 | 3.400 | 151,195 | +0.03(+0.89%) |
Jul 23, 2021 | 3.370 | 3.420 | 3.280 | 3.370 | 178,249 | -0.01(-0.30%) |
Jul 22, 2021 | 3.460 | 3.460 | 3.270 | 3.380 | 131,810 | -0.09(-2.59%) |
Jul 21, 2021 | 3.420 | 3.550 | 3.370 | 3.470 | 263,448 | +0.05(+1.46%) |
Jul 20, 2021 | 3.180 | 3.510 | 3.180 | 3.420 | 465,280 | +0.23(+7.21%) |
Jul 19, 2021 | 3.200 | 3.258 | 3.060 | 3.190 | 561,304 | -0.10(-3.04%) |
Jul 16, 2021 | 3.560 | 3.580 | 3.270 | 3.290 | 472,326 | -0.33(-9.12%) |
Jul 15, 2021 | 3.550 | 3.720 | 3.550 | 3.620 | 380,935 | +0.07(+1.97%) |
Jul 14, 2021 | 3.650 | 3.730 | 3.480 | 3.550 | 286,474 | -0.10(-2.74%) |
Jul 13, 2021 | 3.700 | 3.735 | 3.620 | 3.650 | 238,986 | -0.10(-2.67%) |
Jul 12, 2021 | 3.840 | 3.940 | 3.660 | 3.750 | 578,113 | -0.06(-1.57%) |
Jul 09, 2021 | 3.690 | 3.820 | 3.650 | 3.810 | 328,828 | +0.14(+3.81%) |
Jul 08, 2021 | 3.460 | 3.760 | 3.317 | 3.670 | 547,564 | +0.04(+1.10%) |
Jul 07, 2021 | 3.620 | 3.720 | 3.490 | 3.630 | 558,857 | -0.04(-1.09%) |
Jul 06, 2021 | 4.000 | 4.000 | 3.630 | 3.670 | 1,072,533 | -0.35(-8.71%) |
Jul 02, 2021 | 4.050 | 4.070 | 3.910 | 4.020 | 383,733 | -0.01(-0.25%) |
Jul 01, 2021 | 4.120 | 4.210 | 3.970 | 4.030 | 541,820 | -0.10(-2.42%) |
Jun 30, 2021 | 4.110 | 4.200 | 4.040 | 4.130 | 533,060 | +0.01(+0.24%) |
Jun 29, 2021 | 4.200 | 4.280 | 4.020 | 4.120 | 505,842 | -0.08(-1.90%) |
Jun 28, 2021 | 4.340 | 4.360 | 4.160 | 4.200 | 588,637 | -0.16(-3.67%) |
Jun 25, 2021 | 4.540 | 4.540 | 4.140 | 4.360 | 3,403,903 | -0.24(-5.22%) |
Jun 24, 2021 | 4.520 | 4.680 | 4.380 | 4.600 | 893,455 | +0.04(+0.88%) |
Jun 23, 2021 | 4.450 | 4.680 | 4.360 | 4.560 | 1,370,578 | +0.11(+2.47%) |
Jun 22, 2021 | 4.300 | 4.450 | 3.980 | 4.450 | 1,683,431 | +0.22(+5.20%) |
Jun 21, 2021 | 4.230 | 4.290 | 3.970 | 4.230 | 1,610,583 | -0.11(-2.53%) |
Jun 18, 2021 | 3.920 | 4.400 | 3.730 | 4.340 | 2,120,320 | +0.40(+10.15%) |
Jun 17, 2021 | 3.990 | 4.220 | 3.820 | 3.940 | 1,562,567 | -0.07(-1.75%) |
Jun 16, 2021 | 3.960 | 4.100 | 3.800 | 4.010 | 885,556 | +0.02(+0.50%) |
Jun 15, 2021 | 4.140 | 4.190 | 3.900 | 3.990 | 1,116,853 | -0.14(-3.39%) |
Jun 14, 2021 | 4.250 | 4.380 | 4.100 | 4.130 | 1,450,478 | -0.14(-3.28%) |
Jun 11, 2021 | 4.480 | 4.580 | 4.205 | 4.270 | 1,734,378 | -0.33(-7.17%) |
Jun 10, 2021 | 4.170 | 4.600 | 4.050 | 4.600 | 5,120,586 | +0.23(+5.26%) |
Jun 09, 2021 | 4.850 | 4.970 | 4.220 | 4.370 | 8,381,899 | -1.19(-21.40%) |
Jun 08, 2021 | 4.310 | 6.130 | 4.310 | 5.560 | 109,071,656 | +2.08(+59.77%) |
Jun 07, 2021 | 2.940 | 3.750 | 2.860 | 3.480 | 28,581,164 | +1.04(+42.62%) |
Jun 04, 2021 | 2.480 | 2.480 | 2.360 | 2.440 | 305,760 | +0.00(+0.00%) |
Jun 03, 2021 | 2.340 | 2.480 | 2.280 | 2.440 | 383,600 | +0.05(+2.09%) |
Jun 02, 2021 | 2.310 | 2.650 | 2.250 | 2.390 | 1,152,913 | +0.13(+5.75%) |