Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.250 | 8.220 | 7.050 | 8.020 | 4,809,080 | +0.19(+2.43%) |
Jul 29, 2021 | 8.020 | 8.860 | 7.650 | 7.830 | 7,581,327 | -1.14(-12.71%) |
Jul 28, 2021 | 8.500 | 9.320 | 7.280 | 8.970 | 36,332,020 | +2.05(+29.62%) |
Jul 27, 2021 | 6.860 | 6.980 | 5.820 | 6.920 | 10,507,580 | +0.18(+2.67%) |
Jul 26, 2021 | 7.890 | 7.999 | 6.310 | 6.740 | 20,192,094 | +0.56(+9.06%) |
Jul 23, 2021 | 5.500 | 6.290 | 4.890 | 6.180 | 8,817,479 | +0.70(+12.77%) |
Jul 22, 2021 | 5.010 | 6.950 | 5.010 | 5.480 | 27,339,414 | +0.53(+10.71%) |
Jul 21, 2021 | 4.640 | 5.000 | 4.421 | 4.950 | 4,478,625 | +0.44(+9.76%) |
Jul 20, 2021 | 4.550 | 5.950 | 4.260 | 4.510 | 17,236,048 | +0.12(+2.73%) |
Jul 19, 2021 | 4.050 | 4.670 | 4.010 | 4.390 | 3,390,155 | +0.40(+10.03%) |
Jul 16, 2021 | 4.080 | 4.320 | 3.980 | 3.990 | 1,254,400 | -0.15(-3.62%) |
Jul 15, 2021 | 4.220 | 4.510 | 3.950 | 4.140 | 2,231,516 | +0.05(+1.22%) |
Jul 14, 2021 | 4.270 | 4.400 | 4.040 | 4.090 | 959,260 | -0.18(-4.22%) |
Jul 13, 2021 | 4.350 | 4.450 | 4.200 | 4.270 | 1,019,030 | -0.20(-4.47%) |
Jul 12, 2021 | 4.400 | 4.650 | 4.310 | 4.470 | 1,587,293 | +0.04(+0.90%) |
Jul 09, 2021 | 4.310 | 4.670 | 4.300 | 4.430 | 1,973,602 | +0.19(+4.48%) |
Jul 08, 2021 | 3.930 | 4.540 | 3.869 | 4.240 | 1,696,484 | -0.03(-0.70%) |
Jul 07, 2021 | 4.950 | 5.280 | 4.210 | 4.270 | 4,615,501 | -0.65(-13.21%) |
Jul 06, 2021 | 4.460 | 5.250 | 4.131 | 4.920 | 5,769,666 | +0.54(+12.33%) |
Jul 02, 2021 | 4.020 | 4.410 | 3.970 | 4.380 | 2,124,884 | +0.41(+10.33%) |
Jul 01, 2021 | 3.950 | 4.000 | 3.810 | 3.970 | 911,117 | +0.11(+2.85%) |
Jun 30, 2021 | 3.970 | 4.010 | 3.800 | 3.860 | 621,624 | -0.22(-5.39%) |
Jun 29, 2021 | 4.050 | 4.210 | 4.000 | 4.080 | 998,760 | +0.18(+4.62%) |
Jun 28, 2021 | 4.120 | 4.250 | 3.900 | 3.900 | 1,018,752 | -0.15(-3.70%) |
Jun 25, 2021 | 3.970 | 4.150 | 3.700 | 4.050 | 1,807,905 | +0.14(+3.58%) |
Jun 24, 2021 | 3.950 | 4.110 | 3.810 | 3.910 | 669,010 | +0.00(+0.00%) |
Jun 23, 2021 | 3.600 | 3.970 | 3.580 | 3.910 | 1,234,082 | +0.35(+9.83%) |
Jun 22, 2021 | 3.360 | 3.690 | 3.220 | 3.560 | 1,044,591 | +0.04(+1.14%) |
Jun 21, 2021 | 4.000 | 4.000 | 3.470 | 3.520 | 1,626,040 | -0.50(-12.44%) |
Jun 18, 2021 | 4.070 | 4.160 | 3.880 | 4.020 | 1,133,753 | -0.07(-1.71%) |
Jun 17, 2021 | 4.170 | 4.250 | 4.040 | 4.090 | 723,028 | -0.12(-2.85%) |
Jun 16, 2021 | 4.190 | 4.295 | 4.010 | 4.210 | 950,173 | -0.08(-1.86%) |
Jun 15, 2021 | 4.280 | 4.440 | 4.050 | 4.290 | 1,607,438 | +0.02(+0.47%) |
Jun 14, 2021 | 4.430 | 4.500 | 4.150 | 4.270 | 2,279,840 | +0.18(+4.40%) |
Jun 11, 2021 | 4.140 | 4.990 | 4.030 | 4.090 | 5,045,417 | -0.24(-5.54%) |
Jun 10, 2021 | 3.640 | 4.650 | 3.580 | 4.330 | 16,141,779 | +0.79(+22.32%) |
Jun 09, 2021 | 3.750 | 4.100 | 3.500 | 3.540 | 3,260,898 | -0.14(-3.80%) |
Jun 08, 2021 | 3.430 | 3.850 | 3.300 | 3.680 | 3,478,674 | +0.28(+8.24%) |
Jun 07, 2021 | 3.510 | 3.570 | 3.260 | 3.400 | 881,336 | -0.04(-1.16%) |
Jun 04, 2021 | 3.080 | 3.550 | 3.010 | 3.440 | 3,774,584 | +0.46(+15.44%) |
Jun 03, 2021 | 3.340 | 3.340 | 2.950 | 2.980 | 696,808 | -0.36(-10.78%) |
Jun 02, 2021 | 2.690 | 3.370 | 2.635 | 3.340 | 1,086,917 | +0.68(+25.56%) |
Jun 01, 2021 | 2.770 | 2.810 | 2.600 | 2.660 | 589,685 | -0.16(-5.67%) |
May 28, 2021 | 2.750 | 2.830 | 2.710 | 2.820 | 239,430 | -0.01(-0.35%) |
May 27, 2021 | 2.950 | 2.980 | 2.750 | 2.830 | 617,069 | -0.01(-0.35%) |
May 26, 2021 | 2.590 | 2.890 | 2.540 | 2.840 | 818,345 | +0.30(+11.81%) |
May 25, 2021 | 2.550 | 2.650 | 2.510 | 2.540 | 681,949 | -0.02(-0.78%) |
May 24, 2021 | 2.530 | 2.590 | 2.450 | 2.560 | 665,758 | +0.04(+1.59%) |
May 21, 2021 | 2.600 | 2.600 | 2.430 | 2.520 | 687,968 | +0.00(+0.00%) |
May 20, 2021 | 2.580 | 2.590 | 2.500 | 2.520 | 430,006 | +0.04(+1.61%) |
May 19, 2021 | 2.450 | 2.550 | 2.320 | 2.480 | 1,086,872 | -0.14(-5.34%) |
May 18, 2021 | 2.600 | 2.734 | 2.550 | 2.620 | 325,369 | +0.05(+1.95%) |
May 17, 2021 | 2.710 | 2.870 | 2.500 | 2.570 | 354,192 | -0.18(-6.55%) |
May 14, 2021 | 2.490 | 2.946 | 2.490 | 2.750 | 438,320 | +0.27(+10.89%) |
May 13, 2021 | 2.940 | 2.940 | 2.360 | 2.480 | 701,506 | -0.38(-13.29%) |
May 12, 2021 | 2.900 | 3.070 | 2.770 | 2.860 | 433,728 | -0.08(-2.72%) |
May 11, 2021 | 2.800 | 3.050 | 2.660 | 2.940 | 434,860 | +0.02(+0.51%) |
May 10, 2021 | 3.080 | 3.080 | 2.900 | 2.925 | 400,586 | -0.16(-5.03%) |
May 07, 2021 | 2.970 | 3.160 | 2.950 | 3.080 | 339,887 | +0.15(+5.12%) |
May 06, 2021 | 3.122 | 3.200 | 2.860 | 2.930 | 767,753 | -0.27(-8.44%) |
May 05, 2021 | 3.410 | 3.530 | 3.200 | 3.200 | 599,209 | -0.23(-6.71%) |
May 04, 2021 | 3.700 | 3.760 | 3.400 | 3.430 | 430,748 | -0.35(-9.26%) |