Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.530 | 8.130 | 7.530 | 7.880 | 663,027 | +0.40(+5.35%) |
Jul 29, 2021 | 8.090 | 8.141 | 7.480 | 7.480 | 886,544 | -0.55(-6.85%) |
Jul 28, 2021 | 8.150 | 8.350 | 8.010 | 8.030 | 710,277 | +0.00(+0.00%) |
Jul 27, 2021 | 8.250 | 8.250 | 7.873 | 8.030 | 525,957 | -0.28(-3.37%) |
Jul 26, 2021 | 8.360 | 8.605 | 8.200 | 8.310 | 293,159 | -0.09(-1.07%) |
Jul 23, 2021 | 8.560 | 8.560 | 8.200 | 8.400 | 312,555 | -0.21(-2.44%) |
Jul 22, 2021 | 8.880 | 8.920 | 8.440 | 8.610 | 448,824 | -0.36(-4.01%) |
Jul 21, 2021 | 8.290 | 9.200 | 8.250 | 8.970 | 782,419 | +0.74(+8.99%) |
Jul 20, 2021 | 8.350 | 8.368 | 8.080 | 8.230 | 374,554 | -0.02(-0.24%) |
Jul 19, 2021 | 8.000 | 8.370 | 7.890 | 8.250 | 527,983 | -0.12(-1.43%) |
Jul 16, 2021 | 8.570 | 8.670 | 8.260 | 8.370 | 580,376 | -0.20(-2.33%) |
Jul 15, 2021 | 8.520 | 8.700 | 8.280 | 8.570 | 633,091 | -0.01(-0.12%) |
Jul 14, 2021 | 8.700 | 9.094 | 8.540 | 8.580 | 409,594 | -0.19(-2.17%) |
Jul 13, 2021 | 9.090 | 9.150 | 8.730 | 8.770 | 434,366 | -0.30(-3.31%) |
Jul 12, 2021 | 9.640 | 9.660 | 8.880 | 9.070 | 842,260 | -0.74(-7.54%) |
Jul 09, 2021 | 10.05 | 10.22 | 9.430 | 9.810 | 1,453,933 | +0.71(+7.80%) |
Jul 08, 2021 | 8.680 | 9.190 | 8.600 | 9.100 | 493,992 | +0.04(+0.44%) |
Jul 07, 2021 | 9.300 | 9.490 | 8.810 | 9.060 | 608,768 | -0.29(-3.10%) |
Jul 06, 2021 | 9.360 | 9.780 | 9.010 | 9.350 | 498,620 | -0.02(-0.21%) |
Jul 02, 2021 | 9.890 | 9.890 | 9.300 | 9.370 | 531,463 | -0.43(-4.39%) |
Jul 01, 2021 | 10.07 | 10.19 | 9.720 | 9.800 | 804,473 | -0.26(-2.58%) |
Jun 30, 2021 | 10.22 | 10.22 | 9.630 | 10.06 | 1,188,621 | -0.16(-1.57%) |
Jun 29, 2021 | 10.41 | 10.58 | 9.830 | 10.22 | 826,487 | -0.26(-2.48%) |
Jun 28, 2021 | 10.68 | 10.82 | 10.15 | 10.48 | 870,193 | -0.20(-1.87%) |
Jun 25, 2021 | 10.72 | 10.95 | 10.46 | 10.68 | 1,013,813 | -0.01(-0.09%) |
Jun 24, 2021 | 10.71 | 10.85 | 10.43 | 10.69 | 952,992 | +0.20(+1.91%) |
Jun 23, 2021 | 10.30 | 10.55 | 9.960 | 10.49 | 1,707,372 | +0.14(+1.35%) |
Jun 22, 2021 | 10.80 | 10.97 | 10.30 | 10.35 | 1,384,758 | -0.04(-0.38%) |
Jun 21, 2021 | 11.00 | 11.09 | 10.15 | 10.39 | 2,315,173 | -0.48(-4.42%) |
Jun 18, 2021 | 10.76 | 11.47 | 10.76 | 10.87 | 2,761,254 | +0.02(+0.18%) |
Jun 17, 2021 | 11.20 | 11.74 | 10.64 | 10.85 | 8,013,030 | -3.00(-21.66%) |
Jun 16, 2021 | 14.55 | 14.59 | 13.55 | 13.85 | 2,518,012 | -1.43(-9.36%) |
Jun 15, 2021 | 17.56 | 17.56 | 15.07 | 15.28 | 3,885,844 | -2.07(-11.93%) |
Jun 14, 2021 | 15.40 | 20.74 | 15.05 | 17.35 | 56,615,424 | +2.67(+18.19%) |
Jun 11, 2021 | 14.36 | 18.68 | 13.60 | 14.68 | 126,343,984 | +5.64(+62.39%) |
Jun 10, 2021 | 9.200 | 9.950 | 8.875 | 9.040 | 1,158,074 | +0.18(+2.03%) |
Jun 09, 2021 | 8.400 | 9.140 | 8.300 | 8.860 | 801,619 | +0.48(+5.73%) |
Jun 08, 2021 | 8.300 | 8.440 | 7.919 | 8.380 | 442,780 | +0.16(+1.95%) |
Jun 07, 2021 | 7.930 | 8.400 | 7.870 | 8.220 | 615,624 | +0.42(+5.38%) |
Jun 04, 2021 | 7.910 | 8.150 | 7.770 | 7.800 | 730,440 | -0.02(-0.26%) |
Jun 03, 2021 | 8.180 | 8.300 | 7.770 | 7.820 | 805,114 | -0.43(-5.21%) |
Jun 02, 2021 | 8.300 | 8.420 | 8.050 | 8.250 | 609,573 | +0.01(+0.12%) |
Jun 01, 2021 | 8.040 | 8.580 | 7.990 | 8.240 | 1,000,613 | +0.44(+5.57%) |
May 28, 2021 | 8.110 | 8.180 | 7.730 | 7.805 | 979,015 | -0.23(-2.92%) |
May 27, 2021 | 9.200 | 9.230 | 7.800 | 8.040 | 2,405,283 | -1.15(-12.51%) |
May 26, 2021 | 7.930 | 9.350 | 7.810 | 9.190 | 3,377,808 | +8.36(+1000.60%) |
May 25, 2021 | 0.9799 | 0.9799 | 0.8305 | 0.8350 | 47,743,568 | -0.56(-40.36%) |
May 24, 2021 | 1.310 | 1.500 | 1.285 | 1.400 | 8,395,264 | +0.10(+7.69%) |
May 21, 2021 | 1.260 | 1.310 | 1.225 | 1.300 | 1,622,479 | +0.04(+3.17%) |
May 20, 2021 | 1.280 | 1.295 | 1.240 | 1.260 | 1,663,747 | -0.01(-0.79%) |
May 19, 2021 | 1.230 | 1.300 | 1.170 | 1.270 | 2,086,068 | +0.03(+2.42%) |
May 18, 2021 | 1.200 | 1.240 | 1.152 | 1.240 | 2,191,010 | +0.06(+5.08%) |
May 17, 2021 | 1.110 | 1.180 | 1.110 | 1.180 | 2,287,735 | +0.08(+7.27%) |
May 14, 2021 | 1.140 | 1.210 | 1.100 | 1.100 | 5,770,372 | -0.04(-3.51%) |
May 13, 2021 | 1.110 | 1.300 | 1.100 | 1.140 | 15,009,214 | +0.03(+2.70%) |
May 12, 2021 | 1.150 | 1.210 | 1.090 | 1.110 | 1,945,278 | -0.04(-3.90%) |
May 11, 2021 | 1.100 | 1.190 | 1.080 | 1.155 | 2,406,494 | -0.01(-1.28%) |
May 10, 2021 | 1.180 | 1.280 | 1.150 | 1.170 | 4,108,005 | -0.05(-4.10%) |
May 07, 2021 | 1.160 | 1.280 | 1.150 | 1.220 | 2,132,223 | +0.08(+7.02%) |
May 06, 2021 | 1.260 | 1.260 | 1.100 | 1.140 | 2,874,089 | -0.08(-6.56%) |
May 05, 2021 | 1.280 | 1.290 | 1.190 | 1.220 | 2,613,973 | -0.07(-5.43%) |
May 04, 2021 | 1.270 | 1.320 | 1.200 | 1.290 | 4,658,408 | +0.01(+0.78%) |