Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.710 | 3.800 | 3.630 | 3.720 | 213,612 | +0.09(+2.48%) |
Aug 30, 2021 | 3.950 | 3.965 | 3.600 | 3.630 | 452,351 | -0.35(-8.79%) |
Aug 27, 2021 | 3.640 | 4.290 | 3.626 | 3.980 | 804,612 | +0.36(+9.94%) |
Aug 26, 2021 | 3.640 | 3.810 | 3.550 | 3.620 | 251,001 | +0.02(+0.56%) |
Aug 25, 2021 | 3.460 | 3.630 | 3.404 | 3.600 | 360,191 | +0.16(+4.65%) |
Aug 24, 2021 | 3.460 | 3.570 | 3.400 | 3.440 | 483,468 | +0.05(+1.47%) |
Aug 23, 2021 | 3.430 | 3.620 | 3.370 | 3.390 | 434,878 | -0.04(-1.17%) |
Aug 20, 2021 | 3.440 | 3.650 | 3.405 | 3.430 | 397,802 | +0.03(+0.88%) |
Aug 19, 2021 | 3.530 | 3.640 | 3.400 | 3.400 | 304,585 | -0.24(-6.59%) |
Aug 18, 2021 | 3.560 | 3.800 | 3.450 | 3.640 | 300,796 | +0.08(+2.25%) |
Aug 17, 2021 | 3.550 | 3.684 | 3.380 | 3.560 | 631,188 | +0.03(+0.85%) |
Aug 16, 2021 | 3.750 | 3.886 | 3.500 | 3.530 | 512,827 | -0.31(-8.07%) |
Aug 13, 2021 | 4.020 | 4.060 | 3.760 | 3.840 | 561,129 | +0.02(+0.52%) |
Aug 12, 2021 | 4.370 | 4.499 | 3.792 | 3.820 | 1,286,252 | -0.47(-10.96%) |
Aug 11, 2021 | 4.810 | 4.920 | 4.290 | 4.290 | 565,912 | -0.52(-10.81%) |
Aug 10, 2021 | 5.000 | 5.200 | 4.780 | 4.810 | 723,049 | -0.45(-8.56%) |
Aug 09, 2021 | 5.330 | 5.484 | 5.180 | 5.260 | 292,746 | +0.05(+0.96%) |
Aug 06, 2021 | 5.260 | 5.300 | 4.980 | 5.210 | 259,623 | -0.09(-1.70%) |
Aug 05, 2021 | 5.460 | 5.500 | 5.210 | 5.300 | 285,538 | -0.24(-4.33%) |
Aug 04, 2021 | 4.800 | 5.970 | 4.650 | 5.540 | 1,740,283 | +0.71(+14.70%) |
Aug 03, 2021 | 5.020 | 5.180 | 4.810 | 4.830 | 320,875 | -0.24(-4.73%) |
Aug 02, 2021 | 5.230 | 5.250 | 4.910 | 5.070 | 222,432 | +0.17(+3.47%) |
Jul 30, 2021 | 4.870 | 5.100 | 4.820 | 4.900 | 310,331 | -0.02(-0.40%) |
Jul 29, 2021 | 5.170 | 5.240 | 4.870 | 4.920 | 410,635 | -0.34(-6.47%) |
Jul 28, 2021 | 4.780 | 5.390 | 4.680 | 5.260 | 570,773 | +0.43(+8.90%) |
Jul 27, 2021 | 5.010 | 5.220 | 4.635 | 4.830 | 1,010,038 | -0.24(-4.73%) |
Jul 26, 2021 | 5.400 | 5.500 | 5.020 | 5.070 | 486,594 | -0.45(-8.15%) |
Jul 23, 2021 | 5.830 | 6.188 | 5.290 | 5.520 | 1,292,282 | -0.34(-5.80%) |
Jul 22, 2021 | 5.510 | 6.220 | 4.680 | 5.860 | 2,965,332 | +0.26(+4.64%) |
Jul 21, 2021 | 5.170 | 5.750 | 5.060 | 5.600 | 2,539,925 | +0.33(+6.26%) |
Jul 20, 2021 | 4.560 | 5.270 | 4.280 | 5.270 | 3,950,153 | +0.34(+6.90%) |
Jul 19, 2021 | 3.760 | 5.060 | 3.700 | 4.930 | 16,318,457 | +1.17(+31.12%) |
Jul 16, 2021 | 3.640 | 3.830 | 3.560 | 3.760 | 466,380 | +0.10(+2.73%) |
Jul 15, 2021 | 3.710 | 3.880 | 3.560 | 3.660 | 405,481 | +0.00(+0.00%) |
Jul 14, 2021 | 4.090 | 4.140 | 3.490 | 3.660 | 705,332 | -0.47(-11.38%) |
Jul 13, 2021 | 3.920 | 4.170 | 3.920 | 4.130 | 305,622 | +0.21(+5.36%) |
Jul 12, 2021 | 4.240 | 4.350 | 3.900 | 3.920 | 405,064 | -0.29(-6.89%) |
Jul 09, 2021 | 4.200 | 4.320 | 4.160 | 4.210 | 219,866 | -0.03(-0.71%) |
Jul 08, 2021 | 3.940 | 4.300 | 3.890 | 4.240 | 790,269 | +0.06(+1.44%) |
Jul 07, 2021 | 4.540 | 4.620 | 4.120 | 4.180 | 746,468 | -0.38(-8.33%) |
Jul 06, 2021 | 4.750 | 4.780 | 4.510 | 4.560 | 657,855 | -0.23(-4.80%) |
Jul 02, 2021 | 5.030 | 5.030 | 4.760 | 4.790 | 678,762 | -0.22(-4.39%) |
Jul 01, 2021 | 4.950 | 5.250 | 4.750 | 5.010 | 1,951,467 | +0.09(+1.83%) |
Jun 30, 2021 | 5.070 | 5.080 | 4.810 | 4.920 | 910,002 | -0.17(-3.34%) |
Jun 29, 2021 | 5.190 | 5.340 | 5.000 | 5.090 | 1,085,977 | -0.08(-1.55%) |
Jun 28, 2021 | 5.130 | 5.440 | 5.125 | 5.170 | 954,692 | +0.05(+0.98%) |
Jun 25, 2021 | 5.140 | 5.330 | 5.000 | 5.120 | 1,152,910 | -0.21(-3.94%) |
Jun 24, 2021 | 5.500 | 5.950 | 5.050 | 5.330 | 2,404,556 | -0.07(-1.30%) |
Jun 23, 2021 | 5.480 | 5.500 | 5.210 | 5.400 | 1,207,794 | -0.10(-1.82%) |
Jun 22, 2021 | 5.100 | 5.540 | 5.085 | 5.500 | 1,098,596 | +0.32(+6.18%) |
Jun 21, 2021 | 5.220 | 5.700 | 4.880 | 5.180 | 3,672,286 | -0.04(-0.77%) |
Jun 18, 2021 | 5.210 | 5.348 | 5.050 | 5.220 | 849,222 | -0.14(-2.61%) |
Jun 17, 2021 | 5.200 | 5.620 | 5.023 | 5.360 | 2,228,612 | +0.09(+1.71%) |
Jun 16, 2021 | 5.490 | 5.500 | 5.000 | 5.270 | 2,246,124 | -0.27(-4.87%) |
Jun 15, 2021 | 5.950 | 6.200 | 5.540 | 5.540 | 4,143,174 | -0.25(-4.32%) |
Jun 14, 2021 | 6.410 | 6.730 | 5.750 | 5.790 | 4,838,616 | -0.70(-10.79%) |
Jun 11, 2021 | 6.910 | 7.130 | 6.200 | 6.490 | 10,216,009 | -0.41(-5.94%) |
Jun 10, 2021 | 9.220 | 9.600 | 6.370 | 6.900 | 25,340,852 | -3.89(-36.05%) |
Jun 09, 2021 | 10.60 | 12.49 | 8.710 | 10.79 | 253,409,328 | +8.58(+388.24%) |
Jun 08, 2021 | 2.230 | 2.290 | 2.155 | 2.210 | 7,283,884 | +0.01(+0.45%) |
Jun 07, 2021 | 2.210 | 2.300 | 2.150 | 2.200 | 241,227 | -0.01(-0.45%) |
Jun 04, 2021 | 2.270 | 2.370 | 2.150 | 2.210 | 258,935 | -0.09(-3.91%) |
Jun 03, 2021 | 2.310 | 2.580 | 2.170 | 2.300 | 1,316,618 | -0.04(-1.71%) |
Jun 02, 2021 | 2.240 | 2.350 | 2.110 | 2.340 | 1,057,734 | +0.00(+0.00%) |