Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.730 | 7.290 | 6.500 | 7.230 | 13,718,345 | -0.68(-8.60%) |
Sep 29, 2021 | 8.810 | 8.880 | 7.900 | 7.910 | 3,459,461 | -0.87(-9.91%) |
Sep 28, 2021 | 9.090 | 9.120 | 8.670 | 8.780 | 1,502,492 | -0.36(-3.94%) |
Sep 27, 2021 | 9.460 | 9.740 | 9.080 | 9.140 | 2,589,795 | -0.32(-3.38%) |
Sep 24, 2021 | 9.000 | 9.800 | 8.930 | 9.460 | 3,533,113 | -0.22(-2.27%) |
Sep 23, 2021 | 9.925 | 9.950 | 9.370 | 9.680 | 4,714,346 | +0.09(+0.94%) |
Sep 22, 2021 | 8.750 | 9.750 | 8.660 | 9.590 | 5,171,852 | +0.95(+11.00%) |
Sep 21, 2021 | 8.920 | 9.050 | 8.590 | 8.640 | 2,735,529 | -0.22(-2.48%) |
Sep 20, 2021 | 9.250 | 9.390 | 8.520 | 8.860 | 4,650,934 | -1.13(-11.31%) |
Sep 17, 2021 | 9.860 | 10.00 | 9.510 | 9.990 | 2,537,446 | +0.13(+1.32%) |
Sep 16, 2021 | 10.02 | 10.19 | 9.670 | 9.860 | 3,514,344 | -0.34(-3.33%) |
Sep 15, 2021 | 10.16 | 10.74 | 9.920 | 10.20 | 5,951,491 | +0.23(+2.31%) |
Sep 14, 2021 | 10.67 | 10.76 | 9.841 | 9.970 | 5,117,443 | -0.43(-4.13%) |
Sep 13, 2021 | 10.10 | 10.72 | 9.830 | 10.40 | 5,322,234 | +0.09(+0.87%) |
Sep 10, 2021 | 11.10 | 11.11 | 10.26 | 10.31 | 4,287,064 | -0.86(-7.70%) |
Sep 09, 2021 | 11.22 | 11.50 | 10.95 | 11.17 | 5,214,230 | +0.08(+0.72%) |
Sep 08, 2021 | 11.64 | 11.64 | 10.65 | 11.09 | 6,440,669 | -0.63(-5.38%) |
Sep 07, 2021 | 13.16 | 13.21 | 11.24 | 11.72 | 11,721,881 | -1.25(-9.64%) |
Sep 03, 2021 | 13.00 | 14.55 | 12.32 | 12.97 | 29,392,142 | +0.25(+1.97%) |
Sep 02, 2021 | 13.40 | 13.97 | 12.63 | 12.72 | 11,650,042 | +0.09(+0.71%) |
Sep 01, 2021 | 12.75 | 13.35 | 12.43 | 12.63 | 9,439,233 | -0.19(-1.48%) |
Aug 31, 2021 | 12.64 | 12.95 | 12.00 | 12.82 | 9,513,713 | +0.01(+0.08%) |
Aug 30, 2021 | 12.02 | 13.50 | 11.53 | 12.81 | 14,252,845 | +0.35(+2.81%) |
Aug 27, 2021 | 10.62 | 12.69 | 10.56 | 12.46 | 17,847,218 | +1.94(+18.44%) |
Aug 26, 2021 | 10.62 | 11.36 | 10.33 | 10.52 | 6,440,901 | -0.46(-4.19%) |
Aug 25, 2021 | 10.48 | 11.82 | 10.44 | 10.98 | 9,625,801 | +0.12(+1.10%) |
Aug 24, 2021 | 11.20 | 11.21 | 10.26 | 10.86 | 10,686,355 | -0.56(-4.90%) |
Aug 23, 2021 | 12.50 | 12.92 | 11.16 | 11.42 | 15,486,949 | -0.54(-4.52%) |
Aug 20, 2021 | 12.53 | 13.58 | 11.62 | 11.96 | 29,451,504 | -0.12(-0.99%) |
Aug 19, 2021 | 11.01 | 12.35 | 10.52 | 12.08 | 14,122,807 | +0.90(+8.05%) |
Aug 18, 2021 | 12.02 | 12.55 | 11.04 | 11.18 | 9,662,823 | -0.84(-6.99%) |
Aug 17, 2021 | 12.50 | 13.58 | 11.67 | 12.02 | 8,727,295 | -0.72(-5.65%) |
Aug 16, 2021 | 13.92 | 14.05 | 12.51 | 12.74 | 8,093,946 | -0.83(-6.12%) |
Aug 13, 2021 | 15.32 | 16.20 | 13.50 | 13.57 | 12,016,830 | -1.22(-8.25%) |
Aug 12, 2021 | 13.82 | 15.19 | 12.89 | 14.79 | 11,155,137 | -0.03(-0.20%) |
Aug 11, 2021 | 16.00 | 16.26 | 14.10 | 14.82 | 15,137,196 | -0.70(-4.51%) |
Aug 10, 2021 | 16.58 | 17.20 | 13.48 | 15.52 | 25,406,128 | -0.78(-4.79%) |
Aug 09, 2021 | 19.00 | 20.74 | 15.87 | 16.30 | 62,208,872 | -1.25(-7.12%) |
Aug 06, 2021 | 15.90 | 19.51 | 15.06 | 17.55 | 77,358,504 | +1.77(+11.22%) |
Aug 05, 2021 | 12.03 | 16.40 | 11.70 | 15.78 | 57,156,696 | +2.71(+20.73%) |
Aug 04, 2021 | 10.39 | 13.58 | 10.31 | 13.07 | 66,683,828 | +3.07(+30.70%) |
Aug 03, 2021 | 10.49 | 10.90 | 9.630 | 10.00 | 17,617,392 | -0.40(-3.85%) |
Aug 02, 2021 | 9.060 | 11.24 | 8.900 | 10.40 | 60,918,464 | +1.40(+15.56%) |
Jul 30, 2021 | 7.780 | 9.170 | 7.710 | 9.000 | 38,130,880 | +1.04(+13.07%) |
Jul 29, 2021 | 7.890 | 9.380 | 7.550 | 7.960 | 47,394,760 | -0.04(-0.50%) |
Jul 28, 2021 | 7.500 | 9.460 | 6.950 | 8.000 | 137,642,496 | +2.11(+35.82%) |
Jul 27, 2021 | 7.580 | 7.750 | 5.780 | 5.890 | 31,731,746 | -2.98(-33.60%) |
Jul 26, 2021 | 4.880 | 9.400 | 4.882 | 8.870 | 209,495,504 | +4.64(+109.69%) |
Jul 23, 2021 | 4.520 | 4.560 | 4.230 | 4.230 | 1,129,099 | -0.33(-7.24%) |
Jul 22, 2021 | 4.820 | 4.900 | 4.440 | 4.560 | 1,364,534 | -0.17(-3.59%) |
Jul 21, 2021 | 4.540 | 4.855 | 4.360 | 4.730 | 3,407,320 | +0.47(+11.03%) |
Jul 20, 2021 | 4.230 | 4.370 | 3.970 | 4.260 | 2,488,596 | -0.04(-0.93%) |
Jul 19, 2021 | 4.280 | 4.560 | 4.250 | 4.300 | 2,618,180 | -0.27(-5.91%) |
Jul 16, 2021 | 5.070 | 5.093 | 4.545 | 4.570 | 2,407,638 | -0.55(-10.74%) |
Jul 15, 2021 | 5.150 | 5.520 | 4.920 | 5.120 | 1,645,816 | -0.01(-0.19%) |
Jul 14, 2021 | 5.340 | 5.390 | 5.120 | 5.130 | 1,317,001 | -0.15(-2.84%) |
Jul 13, 2021 | 5.300 | 5.610 | 5.230 | 5.280 | 1,464,933 | -0.04(-0.75%) |
Jul 12, 2021 | 5.680 | 5.710 | 5.170 | 5.320 | 1,626,086 | -0.31(-5.51%) |
Jul 09, 2021 | 5.460 | 5.700 | 5.390 | 5.630 | 1,061,016 | +0.18(+3.30%) |
Jul 08, 2021 | 5.250 | 5.560 | 5.250 | 5.450 | 1,199,822 | -0.12(-2.15%) |
Jul 07, 2021 | 5.930 | 6.030 | 5.490 | 5.570 | 1,603,042 | -0.32(-5.43%) |
Jul 06, 2021 | 5.860 | 6.050 | 5.770 | 5.890 | 2,194,552 | +0.03(+0.51%) |
Jul 02, 2021 | 6.375 | 6.375 | 5.860 | 5.860 | 2,112,211 | -0.44(-6.98%) |