Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.430 | 4.890 | 4.402 | 4.840 | 15,889,967 | +0.43(+9.75%) |
Sep 29, 2021 | 4.480 | 4.490 | 4.310 | 4.410 | 10,582,978 | -0.07(-1.56%) |
Sep 28, 2021 | 4.600 | 4.720 | 4.435 | 4.480 | 7,090,945 | -0.14(-3.03%) |
Sep 27, 2021 | 4.510 | 4.700 | 4.340 | 4.620 | 7,942,972 | +0.10(+2.21%) |
Sep 24, 2021 | 4.680 | 4.757 | 4.420 | 4.520 | 10,450,128 | -0.28(-5.83%) |
Sep 23, 2021 | 4.850 | 4.860 | 4.620 | 4.800 | 8,876,153 | +0.00(+0.00%) |
Sep 22, 2021 | 4.420 | 5.020 | 4.420 | 4.800 | 17,731,108 | +0.32(+7.14%) |
Sep 21, 2021 | 4.360 | 4.590 | 4.360 | 4.480 | 12,637,143 | +0.12(+2.75%) |
Sep 20, 2021 | 4.300 | 4.480 | 4.170 | 4.360 | 17,652,520 | -0.26(-5.63%) |
Sep 17, 2021 | 4.560 | 4.620 | 4.375 | 4.620 | 14,296,956 | +0.14(+3.12%) |
Sep 16, 2021 | 4.320 | 4.800 | 4.270 | 4.480 | 13,970,350 | +0.09(+2.05%) |
Sep 15, 2021 | 4.690 | 4.750 | 4.280 | 4.390 | 18,628,376 | -0.28(-6.00%) |
Sep 14, 2021 | 4.850 | 5.000 | 4.600 | 4.670 | 15,328,356 | -0.19(-3.91%) |
Sep 13, 2021 | 4.960 | 5.040 | 4.720 | 4.860 | 21,647,628 | -0.10(-2.02%) |
Sep 10, 2021 | 5.370 | 5.580 | 4.930 | 4.960 | 28,097,318 | -0.44(-8.15%) |
Sep 09, 2021 | 5.170 | 5.590 | 5.110 | 5.400 | 15,307,266 | +0.09(+1.69%) |
Sep 08, 2021 | 5.600 | 5.730 | 5.200 | 5.310 | 19,106,848 | -0.42(-7.33%) |
Sep 07, 2021 | 5.200 | 5.870 | 5.150 | 5.730 | 54,037,688 | +0.61(+11.91%) |
Sep 03, 2021 | 5.170 | 5.310 | 4.985 | 5.120 | 15,035,441 | -0.03(-0.58%) |
Sep 02, 2021 | 5.450 | 5.560 | 5.110 | 5.150 | 21,502,136 | -0.17(-3.20%) |
Sep 01, 2021 | 5.370 | 5.720 | 5.220 | 5.320 | 37,641,184 | +0.00(+0.00%) |
Aug 31, 2021 | 5.140 | 5.480 | 4.970 | 5.320 | 25,860,590 | +0.28(+5.56%) |
Aug 30, 2021 | 5.010 | 5.160 | 4.759 | 5.040 | 35,226,492 | +0.24(+5.00%) |
Aug 27, 2021 | 4.960 | 4.960 | 4.770 | 4.800 | 17,213,756 | -0.12(-2.44%) |
Aug 26, 2021 | 5.120 | 5.190 | 4.870 | 4.920 | 20,971,956 | -0.27(-5.20%) |
Aug 25, 2021 | 5.350 | 5.450 | 5.030 | 5.190 | 26,940,440 | -0.41(-7.32%) |
Aug 24, 2021 | 4.870 | 5.680 | 4.740 | 5.600 | 62,676,748 | +0.80(+16.67%) |
Aug 23, 2021 | 5.250 | 5.260 | 4.580 | 4.800 | 37,092,624 | -0.33(-6.43%) |
Aug 20, 2021 | 5.010 | 5.490 | 4.960 | 5.130 | 16,726,880 | +0.06(+1.18%) |
Aug 19, 2021 | 5.240 | 5.340 | 5.030 | 5.070 | 13,158,206 | -0.22(-4.16%) |
Aug 18, 2021 | 5.200 | 5.420 | 4.960 | 5.290 | 11,323,544 | +0.08(+1.54%) |
Aug 17, 2021 | 4.980 | 5.475 | 4.810 | 5.210 | 20,143,078 | +0.01(+0.19%) |
Aug 16, 2021 | 5.300 | 5.400 | 5.130 | 5.200 | 12,680,924 | -0.28(-5.11%) |
Aug 13, 2021 | 5.660 | 5.665 | 5.371 | 5.480 | 10,250,035 | -0.19(-3.35%) |
Aug 12, 2021 | 5.940 | 6.020 | 5.250 | 5.670 | 15,627,404 | -0.30(-5.03%) |
Aug 11, 2021 | 6.220 | 6.280 | 5.870 | 5.970 | 11,839,775 | -0.33(-5.24%) |
Aug 10, 2021 | 6.350 | 6.720 | 6.025 | 6.300 | 19,654,860 | -0.15(-2.33%) |
Aug 09, 2021 | 5.850 | 6.645 | 5.730 | 6.450 | 29,347,034 | +0.61(+10.45%) |
Aug 06, 2021 | 5.780 | 6.135 | 5.780 | 5.840 | 16,788,468 | -0.09(-1.52%) |
Aug 05, 2021 | 5.700 | 6.035 | 5.660 | 5.930 | 17,582,688 | +0.23(+4.04%) |
Aug 04, 2021 | 6.300 | 6.530 | 5.650 | 5.700 | 33,902,608 | -0.29(-4.84%) |
Aug 03, 2021 | 5.650 | 6.300 | 5.260 | 5.990 | 48,696,552 | +0.15(+2.57%) |
Aug 02, 2021 | 5.940 | 5.990 | 5.550 | 5.840 | 38,889,672 | -0.23(-3.79%) |
Jul 30, 2021 | 5.870 | 6.460 | 5.730 | 6.070 | 42,709,720 | +0.20(+3.41%) |
Jul 29, 2021 | 6.510 | 6.760 | 5.850 | 5.870 | 81,581,104 | -0.53(-8.28%) |
Jul 28, 2021 | 6.250 | 6.660 | 5.900 | 6.400 | 149,180,224 | +0.89(+16.15%) |
Jul 27, 2021 | 4.780 | 5.680 | 4.450 | 5.510 | 129,692,680 | +1.11(+25.23%) |
Jul 26, 2021 | 4.200 | 6.170 | 4.030 | 4.400 | 198,521,696 | -1.60(-26.67%) |
Jul 23, 2021 | 8.770 | 9.630 | 5.960 | 6.000 | 265,088,144 | -14.52(-70.76%) |
Jul 22, 2021 | 21.36 | 21.49 | 19.56 | 20.52 | 15,968,011 | -0.81(-3.80%) |
Jul 21, 2021 | 19.03 | 21.37 | 18.51 | 21.33 | 21,407,718 | +2.15(+11.21%) |
Jul 20, 2021 | 20.75 | 21.05 | 18.76 | 19.18 | 27,585,554 | +0.48(+2.57%) |
Jul 19, 2021 | 19.23 | 19.26 | 18.06 | 18.70 | 22,895,920 | -1.15(-5.79%) |
Jul 16, 2021 | 20.57 | 20.62 | 18.81 | 19.85 | 25,167,450 | -2.09(-9.53%) |
Jul 15, 2021 | 22.09 | 22.80 | 21.30 | 21.94 | 11,817,285 | -0.50(-2.23%) |
Jul 14, 2021 | 21.18 | 22.49 | 20.62 | 22.44 | 16,347,267 | +0.92(+4.28%) |
Jul 13, 2021 | 20.38 | 22.46 | 20.38 | 21.52 | 19,929,072 | +1.13(+5.54%) |
Jul 12, 2021 | 20.94 | 21.21 | 19.86 | 20.39 | 13,648,418 | -0.83(-3.91%) |
Jul 09, 2021 | 20.08 | 23.40 | 19.35 | 21.22 | 43,001,432 | +1.71(+8.76%) |
Jul 08, 2021 | 17.80 | 19.53 | 17.30 | 19.51 | 26,242,250 | +0.10(+0.52%) |
Jul 07, 2021 | 20.79 | 21.05 | 19.09 | 19.41 | 13,207,886 | -1.38(-6.64%) |
Jul 06, 2021 | 20.15 | 21.54 | 19.94 | 20.79 | 20,659,976 | -0.60(-2.81%) |
Jul 02, 2021 | 22.62 | 22.70 | 21.09 | 21.39 | 19,278,688 | -2.01(-8.59%) |