Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.687 | 1.834 | 1.657 | 1.804 | 2,102,411 | +0.15(+8.88%) |
Aug 30, 2021 | 1.657 | 1.755 | 1.589 | 1.657 | 1,687,479 | +0.01(+0.60%) |
Aug 27, 2021 | 1.549 | 1.647 | 1.530 | 1.647 | 829,580 | +0.12(+7.69%) |
Aug 26, 2021 | 1.647 | 1.677 | 1.520 | 1.530 | 1,026,736 | -0.13(-7.69%) |
Aug 25, 2021 | 1.667 | 1.696 | 1.594 | 1.657 | 956,894 | -0.01(-0.59%) |
Aug 24, 2021 | 1.579 | 1.716 | 1.535 | 1.667 | 1,386,449 | +0.08(+4.94%) |
Aug 23, 2021 | 1.530 | 1.618 | 1.520 | 1.589 | 964,537 | +0.10(+6.58%) |
Aug 20, 2021 | 1.471 | 1.530 | 1.461 | 1.491 | 840,620 | +0.04(+2.70%) |
Aug 19, 2021 | 1.471 | 1.598 | 1.442 | 1.451 | 2,286,762 | -0.04(-2.63%) |
Aug 18, 2021 | 1.530 | 1.559 | 1.412 | 1.491 | 2,548,446 | -0.12(-7.32%) |
Aug 17, 2021 | 1.549 | 1.706 | 1.451 | 1.608 | 4,817,421 | +0.06(+3.80%) |
Aug 16, 2021 | 1.598 | 1.618 | 1.422 | 1.549 | 1,147,998 | -0.05(-3.07%) |
Aug 13, 2021 | 1.667 | 1.687 | 1.589 | 1.598 | 860,538 | -0.10(-5.78%) |
Aug 12, 2021 | 1.736 | 1.765 | 1.647 | 1.696 | 573,369 | -0.05(-2.81%) |
Aug 11, 2021 | 1.795 | 1.795 | 1.667 | 1.746 | 1,053,699 | -0.02(-1.38%) |
Aug 10, 2021 | 1.785 | 1.853 | 1.696 | 1.770 | 6,333,933 | -0.46(-20.48%) |
Aug 09, 2021 | 2.216 | 2.255 | 2.128 | 2.226 | 444,572 | +0.03(+1.34%) |
Aug 06, 2021 | 2.304 | 2.304 | 2.177 | 2.197 | 573,886 | -0.14(-5.88%) |
Aug 05, 2021 | 2.236 | 2.403 | 2.167 | 2.334 | 745,112 | +0.05(+2.15%) |
Aug 04, 2021 | 2.461 | 2.491 | 2.236 | 2.285 | 1,976,697 | -0.28(-11.07%) |
Aug 03, 2021 | 2.363 | 2.746 | 2.334 | 2.569 | 4,855,387 | +0.21(+8.71%) |
Aug 02, 2021 | 2.540 | 2.540 | 2.304 | 2.363 | 1,186,128 | -0.11(-4.37%) |
Jul 30, 2021 | 2.707 | 2.785 | 2.432 | 2.471 | 2,454,073 | -0.37(-13.10%) |
Jul 29, 2021 | 3.212 | 3.226 | 2.785 | 2.844 | 2,716,421 | -0.30(-9.66%) |
Jul 28, 2021 | 3.628 | 3.628 | 3.089 | 3.148 | 3,978,709 | -0.55(-14.85%) |
Jul 27, 2021 | 6.266 | 6.306 | 3.496 | 3.697 | 51,951,692 | +0.64(+20.83%) |
Jul 26, 2021 | 3.226 | 3.226 | 3.040 | 3.060 | 7,815,651 | -0.18(-5.45%) |
Jul 23, 2021 | 3.324 | 3.324 | 3.236 | 3.236 | 4,120 | -0.14(-4.07%) |
Jul 22, 2021 | 3.579 | 3.824 | 3.246 | 3.373 | 68,459 | -0.21(-5.75%) |
Jul 21, 2021 | 3.383 | 3.874 | 3.383 | 3.579 | 143,531 | +0.25(+7.35%) |
Jul 20, 2021 | 3.256 | 3.422 | 3.226 | 3.334 | 28,587 | +0.13(+3.98%) |
Jul 19, 2021 | 3.378 | 3.406 | 3.187 | 3.207 | 20,917 | +0.00(+0.00%) |
Jul 16, 2021 | 3.207 | 3.266 | 3.187 | 3.207 | 13,822 | -0.04(-1.21%) |
Jul 15, 2021 | 3.373 | 3.373 | 3.187 | 3.246 | 21,722 | -0.18(-5.16%) |
Jul 14, 2021 | 3.556 | 3.556 | 3.368 | 3.422 | 6,843 | -0.12(-3.46%) |
Jul 13, 2021 | 3.609 | 3.609 | 3.471 | 3.545 | 10,131 | -0.07(-2.03%) |
Jul 12, 2021 | 3.540 | 3.668 | 3.495 | 3.619 | 22,728 | +0.07(+1.93%) |
Jul 09, 2021 | 3.403 | 3.648 | 3.364 | 3.550 | 33,472 | +0.13(+3.72%) |
Jul 08, 2021 | 3.462 | 3.462 | 3.344 | 3.422 | 12,032 | -0.07(-1.97%) |
Jul 07, 2021 | 3.599 | 3.599 | 3.462 | 3.491 | 21,950 | -0.15(-4.04%) |
Jul 06, 2021 | 3.697 | 3.726 | 3.530 | 3.638 | 30,351 | +0.08(+2.20%) |
Jul 02, 2021 | 3.628 | 3.668 | 3.550 | 3.560 | 16,838 | -0.11(-2.94%) |
Jul 01, 2021 | 3.609 | 3.746 | 3.530 | 3.668 | 43,239 | +0.10(+2.75%) |
Jun 30, 2021 | 3.619 | 3.719 | 3.550 | 3.570 | 51,176 | -0.05(-1.35%) |
Jun 29, 2021 | 4.001 | 4.058 | 3.579 | 3.619 | 128,045 | -0.43(-10.55%) |
Jun 28, 2021 | 4.285 | 4.315 | 3.981 | 4.045 | 26,108 | -0.24(-5.61%) |
Jun 25, 2021 | 4.334 | 4.376 | 4.129 | 4.285 | 22,130 | -0.08(-1.80%) |
Jun 24, 2021 | 4.423 | 4.442 | 4.332 | 4.364 | 12,887 | -0.08(-1.77%) |
Jun 23, 2021 | 4.531 | 4.560 | 4.413 | 4.442 | 22,394 | -0.09(-1.95%) |
Jun 22, 2021 | 4.344 | 4.531 | 4.267 | 4.531 | 29,639 | +0.19(+4.29%) |
Jun 21, 2021 | 4.413 | 4.447 | 4.148 | 4.344 | 24,322 | -0.10(-2.21%) |
Jun 18, 2021 | 4.334 | 4.442 | 4.295 | 4.442 | 34,595 | +0.02(+0.44%) |
Jun 17, 2021 | 4.303 | 4.432 | 4.252 | 4.423 | 25,852 | +0.06(+1.35%) |
Jun 16, 2021 | 4.227 | 4.364 | 4.168 | 4.364 | 24,491 | +0.10(+2.30%) |
Jun 15, 2021 | 4.609 | 4.648 | 4.178 | 4.266 | 35,700 | -0.38(-8.23%) |
Jun 14, 2021 | 4.727 | 4.903 | 4.442 | 4.648 | 78,719 | +0.25(+5.57%) |
Jun 11, 2021 | 4.511 | 4.511 | 4.325 | 4.403 | 15,882 | -0.07(-1.54%) |
Jun 10, 2021 | 4.334 | 4.472 | 4.334 | 4.472 | 11,209 | +0.12(+2.70%) |
Jun 09, 2021 | 4.315 | 4.511 | 4.315 | 4.354 | 22,533 | +0.04(+0.91%) |
Jun 08, 2021 | 4.276 | 4.776 | 4.266 | 4.315 | 45,807 | +0.00(+0.00%) |
Jun 07, 2021 | 4.246 | 4.491 | 4.236 | 4.315 | 18,183 | +0.02(+0.46%) |
Jun 04, 2021 | 4.109 | 4.295 | 4.109 | 4.295 | 11,187 | +0.12(+2.82%) |
Jun 03, 2021 | 4.217 | 4.276 | 4.060 | 4.178 | 11,808 | -0.12(-2.74%) |
Jun 02, 2021 | 4.236 | 4.393 | 4.236 | 4.295 | 25,259 | +0.14(+3.30%) |