Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.300 | 5.560 | 5.100 | 5.450 | 691,461 | +0.10(+1.87%) |
Aug 30, 2021 | 5.670 | 5.900 | 5.000 | 5.350 | 1,384,996 | -0.21(-3.78%) |
Aug 27, 2021 | 4.510 | 5.600 | 4.510 | 5.560 | 1,516,325 | +1.15(+26.08%) |
Aug 26, 2021 | 4.760 | 5.060 | 4.300 | 4.410 | 557,894 | -0.27(-5.77%) |
Aug 25, 2021 | 4.580 | 4.830 | 4.500 | 4.680 | 468,145 | -0.03(-0.64%) |
Aug 24, 2021 | 4.260 | 4.890 | 4.160 | 4.710 | 838,885 | +0.48(+11.35%) |
Aug 23, 2021 | 3.950 | 4.320 | 3.760 | 4.230 | 731,448 | +0.40(+10.44%) |
Aug 20, 2021 | 3.380 | 3.830 | 3.230 | 3.830 | 1,048,446 | +0.47(+13.99%) |
Aug 19, 2021 | 3.640 | 3.695 | 3.180 | 3.360 | 402,243 | -0.30(-8.20%) |
Aug 18, 2021 | 3.830 | 3.940 | 3.580 | 3.660 | 405,201 | -0.16(-4.19%) |
Aug 17, 2021 | 3.840 | 4.160 | 3.650 | 3.820 | 826,286 | +0.05(+1.33%) |
Aug 16, 2021 | 3.550 | 3.780 | 3.370 | 3.770 | 395,148 | +0.19(+5.31%) |
Aug 13, 2021 | 3.860 | 3.920 | 3.550 | 3.580 | 567,757 | -0.27(-7.01%) |
Aug 12, 2021 | 4.080 | 4.130 | 3.800 | 3.850 | 320,342 | -0.20(-4.94%) |
Aug 11, 2021 | 4.020 | 4.220 | 3.770 | 4.050 | 486,863 | +0.06(+1.50%) |
Aug 10, 2021 | 3.710 | 4.050 | 3.710 | 3.990 | 382,124 | +0.23(+6.12%) |
Aug 09, 2021 | 3.970 | 3.970 | 3.570 | 3.760 | 293,305 | -0.24(-6.00%) |
Aug 06, 2021 | 4.050 | 4.090 | 3.760 | 4.000 | 333,126 | +0.00(+0.00%) |
Aug 05, 2021 | 4.050 | 4.220 | 3.900 | 4.000 | 271,352 | -0.02(-0.50%) |
Aug 04, 2021 | 4.270 | 4.270 | 3.850 | 4.020 | 386,636 | -0.19(-4.51%) |
Aug 03, 2021 | 4.310 | 4.330 | 3.990 | 4.210 | 122,359 | -0.11(-2.55%) |
Aug 02, 2021 | 4.300 | 4.540 | 4.080 | 4.320 | 592,846 | +0.09(+2.13%) |
Jul 30, 2021 | 4.280 | 4.439 | 4.090 | 4.230 | 232,372 | -0.09(-2.08%) |
Jul 29, 2021 | 4.610 | 4.630 | 4.190 | 4.320 | 237,617 | -0.22(-4.85%) |
Jul 28, 2021 | 4.470 | 4.700 | 4.430 | 4.540 | 129,465 | +0.13(+2.95%) |
Jul 27, 2021 | 4.560 | 4.560 | 4.070 | 4.410 | 300,670 | -0.21(-4.55%) |
Jul 26, 2021 | 4.780 | 5.173 | 4.390 | 4.620 | 377,150 | -0.06(-1.28%) |
Jul 23, 2021 | 5.210 | 5.350 | 4.650 | 4.680 | 307,430 | -0.51(-9.83%) |
Jul 22, 2021 | 5.405 | 5.460 | 4.910 | 5.190 | 369,838 | -0.20(-3.71%) |
Jul 21, 2021 | 4.710 | 5.460 | 4.611 | 5.390 | 686,642 | +0.81(+17.69%) |
Jul 20, 2021 | 4.960 | 4.960 | 4.490 | 4.580 | 375,388 | -0.38(-7.66%) |
Jul 19, 2021 | 4.870 | 5.280 | 4.830 | 4.960 | 536,310 | -0.34(-6.42%) |
Jul 16, 2021 | 5.820 | 5.900 | 5.300 | 5.300 | 245,849 | -0.40(-7.02%) |
Jul 15, 2021 | 6.290 | 6.526 | 5.690 | 5.700 | 298,113 | -0.73(-11.35%) |
Jul 14, 2021 | 7.240 | 7.260 | 6.410 | 6.430 | 202,495 | -0.73(-10.20%) |
Jul 13, 2021 | 7.260 | 7.370 | 7.080 | 7.160 | 55,903 | -0.21(-2.85%) |
Jul 12, 2021 | 7.200 | 7.500 | 7.000 | 7.370 | 102,931 | +0.07(+0.96%) |
Jul 09, 2021 | 7.500 | 7.500 | 7.200 | 7.300 | 170,468 | +0.05(+0.69%) |
Jul 08, 2021 | 7.570 | 7.800 | 7.190 | 7.250 | 343,128 | -0.63(-7.99%) |
Jul 07, 2021 | 8.130 | 8.190 | 7.600 | 7.880 | 192,714 | -0.20(-2.48%) |
Jul 06, 2021 | 8.210 | 8.330 | 7.900 | 8.080 | 174,310 | +0.01(+0.12%) |
Jul 02, 2021 | 8.770 | 8.900 | 7.880 | 8.070 | 469,634 | -0.86(-9.63%) |
Jul 01, 2021 | 9.160 | 9.590 | 8.910 | 8.930 | 352,439 | -0.20(-2.19%) |
Jun 30, 2021 | 8.390 | 9.180 | 8.350 | 9.130 | 342,877 | +0.69(+8.18%) |
Jun 29, 2021 | 8.600 | 8.800 | 8.370 | 8.440 | 127,682 | -0.16(-1.86%) |
Jun 28, 2021 | 8.890 | 8.895 | 8.330 | 8.600 | 162,921 | -0.36(-4.02%) |
Jun 25, 2021 | 9.160 | 9.300 | 8.820 | 8.960 | 211,005 | -0.13(-1.43%) |
Jun 24, 2021 | 8.590 | 9.239 | 8.530 | 9.090 | 251,023 | +0.43(+4.97%) |
Jun 23, 2021 | 8.800 | 8.980 | 8.550 | 8.660 | 216,207 | -0.07(-0.80%) |
Jun 22, 2021 | 8.030 | 8.790 | 7.890 | 8.730 | 412,377 | +0.47(+5.69%) |
Jun 21, 2021 | 8.000 | 8.300 | 7.960 | 8.260 | 84,388 | +0.26(+3.25%) |
Jun 18, 2021 | 7.900 | 8.150 | 7.800 | 8.000 | 104,216 | -0.17(-2.08%) |
Jun 17, 2021 | 8.510 | 8.700 | 7.900 | 8.170 | 203,399 | -0.44(-5.11%) |
Jun 16, 2021 | 8.450 | 8.700 | 8.200 | 8.610 | 127,941 | +0.18(+2.14%) |
Jun 15, 2021 | 8.350 | 8.465 | 7.950 | 8.430 | 158,603 | +0.36(+4.46%) |
Jun 14, 2021 | 8.670 | 8.740 | 8.010 | 8.070 | 133,504 | -0.49(-5.72%) |
Jun 11, 2021 | 8.410 | 8.580 | 8.110 | 8.560 | 207,617 | +0.22(+2.64%) |
Jun 10, 2021 | 8.990 | 9.370 | 8.160 | 8.340 | 289,884 | -0.45(-5.12%) |
Jun 09, 2021 | 8.570 | 9.060 | 8.400 | 8.790 | 317,214 | +0.40(+4.77%) |
Jun 08, 2021 | 8.330 | 8.450 | 7.990 | 8.390 | 210,401 | +0.19(+2.32%) |
Jun 07, 2021 | 7.680 | 8.350 | 7.645 | 8.200 | 343,413 | +0.61(+8.04%) |
Jun 04, 2021 | 7.590 | 7.750 | 7.250 | 7.590 | 232,562 | +0.14(+1.88%) |
Jun 03, 2021 | 7.880 | 7.900 | 7.200 | 7.450 | 381,074 | -0.49(-6.17%) |
Jun 02, 2021 | 8.070 | 8.238 | 7.820 | 7.940 | 213,595 | -0.22(-2.70%) |