Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.200 | 8.380 | 8.070 | 8.370 | 901,329 | +0.00(+0.00%) |
Jul 29, 2021 | 8.450 | 8.450 | 8.040 | 8.370 | 895,418 | +0.16(+1.95%) |
Jul 28, 2021 | 8.310 | 8.550 | 8.020 | 8.210 | 1,325,589 | +0.28(+3.53%) |
Jul 27, 2021 | 8.270 | 8.270 | 7.350 | 7.930 | 2,164,076 | -0.38(-4.57%) |
Jul 26, 2021 | 8.170 | 8.860 | 8.010 | 8.310 | 2,476,198 | +0.39(+4.92%) |
Jul 23, 2021 | 9.400 | 9.650 | 6.310 | 7.920 | 12,096,731 | -1.47(-15.65%) |
Jul 22, 2021 | 9.890 | 10.20 | 9.250 | 9.390 | 3,762,504 | -0.36(-3.69%) |
Jul 21, 2021 | 9.580 | 9.920 | 8.830 | 9.750 | 4,546,785 | +0.92(+10.42%) |
Jul 20, 2021 | 8.850 | 9.980 | 8.625 | 8.830 | 7,807,288 | +0.72(+8.88%) |
Jul 19, 2021 | 7.640 | 8.110 | 7.450 | 8.110 | 3,083,201 | +0.56(+7.42%) |
Jul 16, 2021 | 7.300 | 7.850 | 7.295 | 7.550 | 2,911,898 | +0.25(+3.42%) |
Jul 15, 2021 | 6.800 | 7.310 | 6.790 | 7.300 | 2,812,261 | +0.59(+8.79%) |
Jul 14, 2021 | 6.420 | 6.900 | 6.200 | 6.710 | 2,411,290 | -0.23(-3.31%) |
Jul 13, 2021 | 7.020 | 7.200 | 6.350 | 6.940 | 4,696,991 | +0.11(+1.54%) |
Jul 12, 2021 | 6.290 | 6.920 | 6.040 | 6.835 | 4,963,882 | +0.85(+14.30%) |
Jul 09, 2021 | 5.890 | 6.020 | 5.700 | 5.980 | 3,539,840 | +0.21(+3.59%) |
Jul 08, 2021 | 5.400 | 5.900 | 5.390 | 5.772 | 3,377,614 | +0.39(+7.30%) |
Jul 07, 2021 | 4.980 | 5.500 | 4.250 | 5.380 | 4,169,519 | +0.41(+8.25%) |
Jul 06, 2021 | 5.510 | 5.850 | 4.890 | 4.970 | 8,356,389 | +0.19(+3.97%) |
Jul 02, 2021 | 4.110 | 4.980 | 4.020 | 4.780 | 5,698,397 | +0.88(+22.56%) |
Jul 01, 2021 | 3.900 | 4.000 | 3.820 | 3.900 | 3,893,821 | +0.10(+2.63%) |
Jun 30, 2021 | 3.360 | 3.820 | 3.330 | 3.800 | 4,394,529 | +0.54(+16.56%) |
Jun 29, 2021 | 2.967 | 3.280 | 2.890 | 3.260 | 1,637,452 | +0.32(+10.88%) |
Jun 28, 2021 | 3.070 | 3.190 | 2.760 | 2.940 | 4,634,222 | +0.35(+13.51%) |
Jun 25, 2021 | 2.150 | 2.600 | 2.150 | 2.590 | 1,075,394 | +0.44(+20.47%) |
Jun 24, 2021 | 2.140 | 2.180 | 2.130 | 2.150 | 590,900 | +0.00(+0.00%) |
Jun 23, 2021 | 2.120 | 2.160 | 2.110 | 2.150 | 274,151 | +0.04(+1.90%) |
Jun 22, 2021 | 2.110 | 2.150 | 2.070 | 2.110 | 344,188 | -0.01(-0.24%) |
Jun 21, 2021 | 2.130 | 2.170 | 2.100 | 2.115 | 372,815 | -0.02(-1.05%) |
Jun 18, 2021 | 2.140 | 2.150 | 2.050 | 2.138 | 450,145 | +0.02(+0.83%) |
Jun 17, 2021 | 2.160 | 2.160 | 2.050 | 2.120 | 395,161 | -0.04(-1.85%) |
Jun 16, 2021 | 2.150 | 2.190 | 2.070 | 2.160 | 359,718 | +0.01(+0.47%) |
Jun 15, 2021 | 2.180 | 2.190 | 2.120 | 2.150 | 296,173 | -0.02(-1.15%) |
Jun 14, 2021 | 2.190 | 2.200 | 2.150 | 2.175 | 309,976 | -0.02(-0.68%) |
Jun 11, 2021 | 2.150 | 2.190 | 2.120 | 2.190 | 318,063 | +0.02(+0.92%) |
Jun 10, 2021 | 2.110 | 2.190 | 2.100 | 2.170 | 339,630 | +0.06(+2.84%) |
Jun 09, 2021 | 2.120 | 2.200 | 2.060 | 2.110 | 586,069 | -0.01(-0.47%) |
Jun 08, 2021 | 2.080 | 2.140 | 2.070 | 2.120 | 332,842 | +0.05(+2.42%) |
Jun 07, 2021 | 2.060 | 2.100 | 2.030 | 2.070 | 334,497 | +0.01(+0.49%) |
Jun 04, 2021 | 2.000 | 2.070 | 1.950 | 2.060 | 307,299 | +0.08(+4.04%) |
Jun 03, 2021 | 2.040 | 2.065 | 1.970 | 1.980 | 593,029 | -0.08(-3.88%) |
Jun 02, 2021 | 2.090 | 2.100 | 2.000 | 2.060 | 558,205 | +0.01(+0.49%) |
Jun 01, 2021 | 2.140 | 2.140 | 2.040 | 2.050 | 386,861 | -0.05(-2.38%) |
May 28, 2021 | 2.140 | 2.140 | 2.038 | 2.100 | 392,711 | -0.02(-0.94%) |
May 27, 2021 | 2.140 | 2.140 | 2.050 | 2.120 | 352,374 | +0.03(+1.44%) |
May 26, 2021 | 2.160 | 2.160 | 2.050 | 2.090 | 590,703 | -0.06(-2.79%) |
May 25, 2021 | 2.050 | 2.170 | 2.050 | 2.150 | 293,774 | +0.04(+1.90%) |
May 24, 2021 | 2.190 | 2.220 | 2.090 | 2.110 | 377,462 | -0.08(-3.65%) |
May 21, 2021 | 2.150 | 2.230 | 2.140 | 2.190 | 382,746 | -0.01(-0.45%) |
May 20, 2021 | 2.130 | 2.250 | 2.130 | 2.200 | 474,160 | +0.05(+2.33%) |
May 19, 2021 | 2.240 | 2.245 | 2.060 | 2.150 | 486,136 | -0.11(-4.87%) |
May 18, 2021 | 1.950 | 2.440 | 1.920 | 2.260 | 1,091,089 | +0.33(+17.10%) |
May 17, 2021 | 1.980 | 1.990 | 1.900 | 1.930 | 513,688 | -0.05(-2.53%) |
May 14, 2021 | 1.980 | 2.000 | 1.890 | 1.980 | 738,196 | -0.01(-0.50%) |
May 13, 2021 | 1.970 | 2.080 | 1.935 | 1.990 | 822,381 | +0.07(+3.92%) |
May 12, 2021 | 2.240 | 2.240 | 1.730 | 1.915 | 1,917,331 | -0.27(-12.56%) |
May 11, 2021 | 2.170 | 2.220 | 2.110 | 2.190 | 720,154 | -0.01(-0.45%) |
May 10, 2021 | 2.150 | 2.200 | 2.150 | 2.200 | 582,608 | +0.04(+1.62%) |
May 07, 2021 | 2.170 | 2.200 | 2.150 | 2.165 | 393,680 | +0.00(+0.23%) |
May 06, 2021 | 2.150 | 2.210 | 2.150 | 2.160 | 490,515 | -0.01(-0.46%) |
May 05, 2021 | 2.200 | 2.240 | 2.160 | 2.170 | 242,909 | -0.00(-0.09%) |
May 04, 2021 | 2.190 | 2.250 | 2.150 | 2.172 | 572,477 | -0.01(-0.37%) |