Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.628 | 2.677 | 2.494 | 2.536 | 797,269 | -0.15(-5.47%) |
Jul 29, 2021 | 2.714 | 2.714 | 2.585 | 2.683 | 753,202 | +0.03(+1.15%) |
Jul 28, 2021 | 2.549 | 2.738 | 2.500 | 2.653 | 1,468,224 | +0.02(+0.93%) |
Jul 27, 2021 | 2.769 | 2.860 | 2.445 | 2.628 | 4,548,457 | -0.59(-18.25%) |
Jul 26, 2021 | 3.074 | 3.307 | 3.074 | 3.215 | 1,485,731 | +0.15(+4.78%) |
Jul 23, 2021 | 3.056 | 3.103 | 2.972 | 3.068 | 766,395 | -0.01(-0.20%) |
Jul 22, 2021 | 3.148 | 3.148 | 2.970 | 3.074 | 910,940 | +0.01(+0.20%) |
Jul 21, 2021 | 2.885 | 3.160 | 2.866 | 3.068 | 1,405,233 | +0.21(+7.49%) |
Jul 20, 2021 | 2.873 | 2.976 | 2.824 | 2.854 | 1,385,260 | +0.05(+1.96%) |
Jul 19, 2021 | 2.848 | 2.873 | 2.622 | 2.799 | 2,919,108 | -0.22(-7.29%) |
Jul 16, 2021 | 3.044 | 3.080 | 2.970 | 3.019 | 975,971 | -0.02(-0.80%) |
Jul 15, 2021 | 2.995 | 3.085 | 2.940 | 3.044 | 905,464 | +0.04(+1.22%) |
Jul 14, 2021 | 3.196 | 3.294 | 3.001 | 3.007 | 1,648,230 | -0.21(-6.64%) |
Jul 13, 2021 | 3.288 | 3.325 | 3.148 | 3.221 | 1,443,501 | -0.07(-2.23%) |
Jul 12, 2021 | 3.056 | 3.453 | 3.050 | 3.294 | 3,423,550 | +0.20(+6.31%) |
Jul 09, 2021 | 3.178 | 3.319 | 2.989 | 3.099 | 2,146,055 | -0.08(-2.50%) |
Jul 08, 2021 | 2.879 | 3.227 | 2.836 | 3.178 | 3,354,597 | +0.18(+5.91%) |
Jul 07, 2021 | 2.958 | 3.105 | 2.763 | 3.001 | 3,892,104 | -0.07(-2.39%) |
Jul 06, 2021 | 2.549 | 3.624 | 2.524 | 3.074 | 43,136,184 | +0.57(+22.98%) |
Jul 02, 2021 | 2.347 | 2.518 | 2.329 | 2.500 | 1,727,268 | +0.17(+7.35%) |
Jul 01, 2021 | 2.231 | 2.329 | 2.225 | 2.329 | 1,036,166 | +0.07(+3.25%) |
Jun 30, 2021 | 2.170 | 2.261 | 2.164 | 2.255 | 548,232 | +0.06(+2.79%) |
Jun 29, 2021 | 2.231 | 2.274 | 2.170 | 2.194 | 526,073 | -0.04(-1.64%) |
Jun 28, 2021 | 2.322 | 2.359 | 2.157 | 2.231 | 1,137,052 | -0.07(-3.18%) |
Jun 25, 2021 | 2.322 | 2.335 | 2.206 | 2.304 | 982,272 | +0.03(+1.34%) |
Jun 24, 2021 | 2.378 | 2.378 | 2.188 | 2.274 | 1,801,702 | -0.09(-3.63%) |
Jun 23, 2021 | 2.102 | 2.396 | 2.102 | 2.359 | 2,629,832 | +0.25(+11.88%) |
Jun 22, 2021 | 2.115 | 2.121 | 2.017 | 2.109 | 1,165,585 | +0.04(+1.77%) |
Jun 21, 2021 | 1.999 | 2.090 | 1.980 | 2.072 | 2,543,529 | +0.11(+5.61%) |
Jun 18, 2021 | 1.937 | 1.986 | 1.913 | 1.962 | 1,565,553 | +0.04(+1.90%) |
Jun 17, 2021 | 1.925 | 1.925 | 1.889 | 1.925 | 1,028,949 | +0.01(+0.32%) |
Jun 16, 2021 | 1.944 | 1.944 | 1.898 | 1.919 | 552,481 | +0.01(+0.64%) |
Jun 15, 2021 | 1.907 | 1.944 | 1.889 | 1.907 | 803,308 | +0.04(+1.96%) |
Jun 14, 2021 | 1.925 | 1.944 | 1.864 | 1.870 | 989,815 | -0.02(-1.29%) |
Jun 11, 2021 | 1.919 | 1.931 | 1.876 | 1.895 | 678,775 | +0.00(+0.00%) |
Jun 10, 2021 | 1.895 | 1.944 | 1.886 | 1.895 | 432,816 | +0.00(+0.00%) |
Jun 09, 2021 | 1.882 | 1.974 | 1.858 | 1.895 | 2,465,019 | +0.07(+3.68%) |
Jun 08, 2021 | 1.846 | 1.856 | 1.797 | 1.827 | 1,278,196 | -0.01(-0.66%) |
Jun 07, 2021 | 1.827 | 1.846 | 1.815 | 1.840 | 1,050,661 | -0.02(-0.99%) |
Jun 04, 2021 | 1.864 | 1.882 | 1.827 | 1.858 | 377,144 | -0.01(-0.33%) |
Jun 03, 2021 | 1.876 | 1.901 | 1.837 | 1.864 | 634,395 | +0.00(+0.00%) |
Jun 02, 2021 | 1.840 | 1.876 | 1.809 | 1.864 | 753,307 | +0.04(+2.35%) |
Jun 01, 2021 | 1.785 | 1.852 | 1.785 | 1.821 | 902,275 | +0.04(+2.05%) |
May 28, 2021 | 1.840 | 1.846 | 1.772 | 1.785 | 1,266,583 | -0.07(-3.95%) |
May 27, 2021 | 1.858 | 1.895 | 1.846 | 1.858 | 487,654 | -0.02(-0.98%) |
May 26, 2021 | 1.846 | 1.882 | 1.840 | 1.876 | 413,716 | +0.02(+1.32%) |
May 25, 2021 | 1.907 | 1.919 | 1.852 | 1.852 | 635,996 | -0.06(-2.88%) |
May 24, 2021 | 1.901 | 1.937 | 1.876 | 1.907 | 646,199 | -0.01(-0.64%) |
May 21, 2021 | 1.931 | 1.980 | 1.907 | 1.919 | 532,549 | -0.02(-0.95%) |
May 20, 2021 | 1.974 | 2.011 | 1.901 | 1.937 | 1,169,386 | -0.07(-3.65%) |
May 19, 2021 | 1.937 | 2.017 | 1.913 | 2.011 | 645,237 | -0.01(-0.30%) |
May 18, 2021 | 1.974 | 2.047 | 1.950 | 2.017 | 1,649,536 | +0.04(+2.17%) |
May 17, 2021 | 1.864 | 1.974 | 1.852 | 1.974 | 1,039,726 | +0.09(+4.87%) |
May 14, 2021 | 1.895 | 1.913 | 1.858 | 1.882 | 848,228 | +0.02(+1.32%) |
May 13, 2021 | 1.895 | 1.907 | 1.809 | 1.858 | 1,136,461 | +0.06(+3.40%) |
May 12, 2021 | 1.791 | 1.852 | 1.772 | 1.797 | 1,120,128 | +0.01(+0.68%) |
May 11, 2021 | 1.895 | 1.901 | 1.772 | 1.785 | 1,505,533 | -0.14(-7.30%) |
May 10, 2021 | 1.919 | 1.950 | 1.864 | 1.925 | 966,099 | +0.04(+2.27%) |
May 07, 2021 | 1.919 | 1.925 | 1.849 | 1.882 | 810,532 | +0.00(+0.00%) |
May 06, 2021 | 1.852 | 1.937 | 1.767 | 1.882 | 1,640,730 | +0.01(+0.65%) |
May 05, 2021 | 1.901 | 1.913 | 1.828 | 1.870 | 971,057 | -0.05(-2.54%) |
May 04, 2021 | 1.858 | 1.937 | 1.785 | 1.919 | 1,078,730 | +0.06(+3.28%) |