Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.850 | 5.070 | 4.830 | 4.850 | 568,213 | -0.02(-0.41%) |
Jul 29, 2021 | 4.770 | 4.910 | 4.570 | 4.870 | 475,144 | +0.14(+2.96%) |
Jul 28, 2021 | 4.520 | 4.780 | 4.420 | 4.730 | 953,860 | +0.31(+7.01%) |
Jul 27, 2021 | 4.380 | 4.490 | 4.270 | 4.420 | 917,641 | -0.05(-1.12%) |
Jul 26, 2021 | 4.701 | 4.751 | 4.420 | 4.470 | 351,238 | -0.22(-4.69%) |
Jul 23, 2021 | 4.870 | 5.000 | 4.500 | 4.690 | 935,662 | -0.22(-4.48%) |
Jul 22, 2021 | 4.550 | 4.970 | 4.300 | 4.910 | 2,853,453 | +0.40(+8.87%) |
Jul 21, 2021 | 4.670 | 4.790 | 4.510 | 4.510 | 572,060 | -0.09(-1.96%) |
Jul 20, 2021 | 4.540 | 4.640 | 4.310 | 4.600 | 240,518 | +0.11(+2.45%) |
Jul 19, 2021 | 4.260 | 4.530 | 4.130 | 4.490 | 515,432 | +0.11(+2.51%) |
Jul 16, 2021 | 4.440 | 4.590 | 4.350 | 4.380 | 274,238 | -0.08(-1.79%) |
Jul 15, 2021 | 4.730 | 4.790 | 4.309 | 4.460 | 564,067 | -0.36(-7.47%) |
Jul 14, 2021 | 4.650 | 4.936 | 4.560 | 4.820 | 1,107,249 | +0.13(+2.77%) |
Jul 13, 2021 | 5.250 | 5.280 | 4.560 | 4.690 | 602,386 | -0.62(-11.68%) |
Jul 12, 2021 | 5.020 | 5.370 | 4.870 | 5.310 | 620,091 | +0.24(+4.73%) |
Jul 09, 2021 | 5.130 | 5.202 | 5.020 | 5.070 | 477,763 | +0.05(+1.00%) |
Jul 08, 2021 | 4.340 | 5.290 | 4.340 | 5.020 | 1,773,855 | +0.32(+6.81%) |
Jul 07, 2021 | 5.240 | 5.240 | 4.700 | 4.700 | 1,129,282 | -0.49(-9.44%) |
Jul 06, 2021 | 5.570 | 5.600 | 5.160 | 5.190 | 1,843,787 | -0.42(-7.49%) |
Jul 02, 2021 | 5.820 | 5.830 | 5.560 | 5.610 | 1,914,002 | -0.07(-1.23%) |
Jul 01, 2021 | 6.270 | 6.389 | 5.610 | 5.680 | 1,907,126 | -0.59(-9.41%) |
Jun 30, 2021 | 6.940 | 6.951 | 6.250 | 6.270 | 1,251,208 | -0.66(-9.52%) |
Jun 29, 2021 | 6.720 | 7.410 | 6.660 | 6.930 | 4,088,243 | +0.28(+4.21%) |
Jun 28, 2021 | 6.820 | 7.076 | 6.600 | 6.650 | 1,928,459 | -0.19(-2.78%) |
Jun 25, 2021 | 7.300 | 7.480 | 6.800 | 6.840 | 1,322,571 | -0.34(-4.74%) |
Jun 24, 2021 | 6.720 | 7.180 | 6.550 | 7.180 | 5,639,987 | +0.54(+8.13%) |
Jun 23, 2021 | 6.340 | 6.840 | 6.320 | 6.640 | 4,187,068 | +0.22(+3.43%) |
Jun 22, 2021 | 6.100 | 6.550 | 5.940 | 6.420 | 2,168,637 | +0.38(+6.29%) |
Jun 21, 2021 | 6.380 | 6.580 | 5.930 | 6.040 | 2,623,005 | -0.46(-7.08%) |
Jun 18, 2021 | 6.570 | 7.070 | 6.500 | 6.500 | 5,506,857 | +0.01(+0.15%) |
Jun 17, 2021 | 6.210 | 6.730 | 6.210 | 6.490 | 1,862,486 | +0.18(+2.85%) |
Jun 16, 2021 | 6.260 | 6.540 | 6.100 | 6.310 | 1,559,113 | +0.01(+0.16%) |
Jun 15, 2021 | 6.880 | 6.960 | 6.230 | 6.300 | 2,677,711 | -0.62(-8.96%) |
Jun 14, 2021 | 7.050 | 7.280 | 6.840 | 6.920 | 2,829,493 | -0.22(-3.08%) |
Jun 11, 2021 | 7.220 | 7.380 | 6.760 | 7.140 | 7,480,369 | -0.08(-1.11%) |
Jun 10, 2021 | 7.350 | 7.940 | 7.200 | 7.220 | 4,921,971 | -0.13(-1.77%) |
Jun 09, 2021 | 7.730 | 8.100 | 7.150 | 7.350 | 3,827,248 | -0.95(-11.45%) |
Jun 08, 2021 | 7.650 | 8.450 | 7.300 | 8.300 | 13,092,155 | +1.29(+18.40%) |
Jun 07, 2021 | 7.520 | 7.819 | 7.010 | 7.010 | 12,496,956 | -2.10(-23.05%) |
Jun 04, 2021 | 8.230 | 10.75 | 7.920 | 9.110 | 28,755,548 | +1.52(+20.03%) |
Jun 03, 2021 | 6.270 | 8.830 | 5.860 | 7.590 | 17,880,708 | +0.89(+13.28%) |
Jun 02, 2021 | 6.500 | 6.980 | 6.120 | 6.700 | 4,693,310 | +0.35(+5.51%) |
Jun 01, 2021 | 5.520 | 6.440 | 5.300 | 6.350 | 11,198,322 | +1.09(+20.72%) |
May 28, 2021 | 4.620 | 5.600 | 4.420 | 5.260 | 16,949,544 | +0.70(+15.35%) |
May 27, 2021 | 4.420 | 4.760 | 4.320 | 4.560 | 2,498,837 | +0.17(+3.87%) |
May 26, 2021 | 4.540 | 4.550 | 4.271 | 4.390 | 2,128,278 | -0.02(-0.45%) |
May 25, 2021 | 4.220 | 5.141 | 4.200 | 4.410 | 11,649,077 | +0.21(+5.00%) |
May 24, 2021 | 4.520 | 4.630 | 4.130 | 4.200 | 1,808,773 | -0.25(-5.62%) |
May 21, 2021 | 5.320 | 5.490 | 4.410 | 4.450 | 5,116,052 | -1.02(-18.65%) |
May 20, 2021 | 5.140 | 6.500 | 4.900 | 5.470 | 32,451,440 | +0.01(+0.18%) |
May 19, 2021 | 3.860 | 5.740 | 3.850 | 5.460 | 91,856,064 | +1.67(+44.06%) |
May 18, 2021 | 3.900 | 4.380 | 3.770 | 3.790 | 2,973,210 | -0.23(-5.72%) |
May 17, 2021 | 4.160 | 4.170 | 3.710 | 4.020 | 4,279,925 | -0.33(-7.59%) |
May 14, 2021 | 2.740 | 4.980 | 2.740 | 4.350 | 59,300,940 | +1.46(+50.52%) |
May 13, 2021 | 2.960 | 3.065 | 2.820 | 2.890 | 298,817 | -0.12(-3.99%) |
May 12, 2021 | 2.960 | 3.210 | 2.860 | 3.010 | 728,611 | +0.00(+0.00%) |
May 11, 2021 | 2.960 | 3.150 | 2.890 | 3.010 | 783,320 | -0.21(-6.52%) |
May 10, 2021 | 3.310 | 3.720 | 3.200 | 3.220 | 2,752,193 | -0.06(-1.83%) |
May 07, 2021 | 3.660 | 3.770 | 3.260 | 3.280 | 2,077,468 | -0.62(-15.90%) |
May 06, 2021 | 3.590 | 4.550 | 3.580 | 3.900 | 16,060,052 | +0.09(+2.36%) |
May 05, 2021 | 4.170 | 4.550 | 3.780 | 3.810 | 3,646,926 | -0.69(-15.33%) |
May 04, 2021 | 3.850 | 4.500 | 3.550 | 4.500 | 5,057,342 | +0.63(+16.28%) |