Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.360 | 9.490 | 6.190 | 8.280 | 58,358,772 | +1.82(+28.17%) |
Jul 29, 2021 | 6.940 | 7.150 | 6.430 | 6.460 | 2,360,264 | -0.44(-6.38%) |
Jul 28, 2021 | 6.970 | 7.900 | 6.660 | 6.900 | 7,612,676 | +0.04(+0.58%) |
Jul 27, 2021 | 7.200 | 7.280 | 6.310 | 6.860 | 3,544,421 | -0.33(-4.59%) |
Jul 26, 2021 | 7.350 | 7.400 | 6.940 | 7.190 | 3,714,809 | -0.65(-8.29%) |
Jul 23, 2021 | 8.530 | 9.150 | 7.700 | 7.840 | 8,102,450 | -0.65(-7.66%) |
Jul 22, 2021 | 10.06 | 10.55 | 8.380 | 8.490 | 10,015,536 | -1.26(-12.92%) |
Jul 21, 2021 | 8.000 | 11.98 | 7.850 | 9.750 | 46,034,812 | +1.90(+24.20%) |
Jul 20, 2021 | 8.378 | 8.400 | 7.500 | 7.850 | 5,612,693 | -0.31(-3.80%) |
Jul 19, 2021 | 8.200 | 9.410 | 7.660 | 8.160 | 11,926,623 | -0.62(-7.06%) |
Jul 16, 2021 | 10.78 | 10.90 | 8.700 | 8.780 | 11,114,384 | -1.19(-11.94%) |
Jul 15, 2021 | 12.16 | 12.46 | 9.650 | 9.970 | 8,178,285 | -3.70(-27.07%) |
Jul 14, 2021 | 14.23 | 15.00 | 12.76 | 13.67 | 5,651,777 | -0.74(-5.14%) |
Jul 13, 2021 | 15.51 | 17.96 | 14.15 | 14.41 | 12,154,939 | -0.04(-0.28%) |
Jul 12, 2021 | 17.31 | 17.50 | 13.80 | 14.45 | 6,090,736 | -2.91(-16.76%) |
Jul 09, 2021 | 19.03 | 20.95 | 16.78 | 17.36 | 8,983,312 | -0.30(-1.70%) |
Jul 08, 2021 | 16.34 | 20.90 | 15.60 | 17.66 | 17,691,660 | -1.58(-8.21%) |
Jul 07, 2021 | 20.01 | 21.48 | 17.40 | 19.24 | 20,687,928 | -4.90(-20.30%) |
Jul 06, 2021 | 27.16 | 27.26 | 21.55 | 24.14 | 44,632,832 | +3.85(+18.97%) |
Jul 02, 2021 | 21.48 | 25.60 | 18.88 | 20.29 | 121,334,024 | +5.21(+34.55%) |
Jul 01, 2021 | 11.86 | 19.95 | 11.52 | 15.08 | 160,080,736 | +4.35(+40.54%) |
Jun 30, 2021 | 13.23 | 13.47 | 10.20 | 10.73 | 56,120,000 | -6.57(-37.98%) |
Jun 29, 2021 | 9.330 | 18.82 | 8.310 | 17.30 | 354,035,872 | +9.91(+134.10%) |
Jun 28, 2021 | 5.410 | 7.520 | 4.970 | 7.390 | 294,609,536 | +3.58(+93.96%) |
Jun 25, 2021 | 2.980 | 4.390 | 2.850 | 3.810 | 72,703,808 | +0.30(+8.55%) |
Jun 24, 2021 | 3.010 | 3.810 | 2.560 | 3.510 | 195,997,792 | +1.80(+105.26%) |
Jun 23, 2021 | 1.750 | 1.770 | 1.670 | 1.710 | 14,677,074 | +0.03(+1.79%) |
Jun 22, 2021 | 1.570 | 1.730 | 1.570 | 1.680 | 1,426,679 | +0.11(+7.01%) |
Jun 21, 2021 | 1.630 | 1.690 | 1.570 | 1.570 | 499,834 | -0.07(-4.27%) |
Jun 18, 2021 | 1.590 | 1.670 | 1.570 | 1.640 | 370,946 | +0.04(+2.50%) |
Jun 17, 2021 | 1.640 | 1.651 | 1.580 | 1.600 | 202,181 | -0.04(-2.44%) |
Jun 16, 2021 | 1.580 | 1.720 | 1.540 | 1.640 | 1,050,806 | +0.10(+6.49%) |
Jun 15, 2021 | 1.620 | 1.650 | 1.540 | 1.540 | 184,198 | -0.11(-6.67%) |
Jun 14, 2021 | 1.670 | 1.690 | 1.630 | 1.650 | 107,796 | -0.01(-0.60%) |
Jun 11, 2021 | 1.600 | 1.670 | 1.600 | 1.660 | 291,913 | +0.02(+1.22%) |
Jun 10, 2021 | 1.600 | 1.730 | 1.558 | 1.640 | 940,675 | +0.04(+2.50%) |
Jun 09, 2021 | 1.620 | 1.670 | 1.560 | 1.600 | 507,863 | +0.02(+1.27%) |
Jun 08, 2021 | 1.670 | 1.673 | 1.580 | 1.580 | 258,883 | -0.07(-4.24%) |
Jun 07, 2021 | 1.660 | 1.690 | 1.620 | 1.650 | 205,382 | +0.03(+1.85%) |
Jun 04, 2021 | 1.610 | 1.690 | 1.605 | 1.620 | 207,191 | +0.01(+0.62%) |
Jun 03, 2021 | 1.610 | 1.625 | 1.570 | 1.610 | 147,564 | +0.01(+0.63%) |
Jun 02, 2021 | 1.580 | 1.630 | 1.580 | 1.600 | 96,764 | +0.01(+0.63%) |
Jun 01, 2021 | 1.600 | 1.610 | 1.560 | 1.590 | 109,859 | +0.00(+0.00%) |
May 28, 2021 | 1.640 | 1.650 | 1.570 | 1.590 | 77,057 | -0.03(-1.85%) |
May 27, 2021 | 1.590 | 1.620 | 1.560 | 1.620 | 151,388 | +0.04(+2.53%) |
May 26, 2021 | 1.570 | 1.605 | 1.530 | 1.580 | 141,417 | +0.04(+2.60%) |
May 25, 2021 | 1.600 | 1.600 | 1.530 | 1.540 | 99,711 | -0.06(-3.75%) |
May 24, 2021 | 1.540 | 1.625 | 1.520 | 1.600 | 279,864 | +0.05(+3.23%) |
May 21, 2021 | 1.580 | 1.600 | 1.520 | 1.550 | 76,830 | -0.01(-0.64%) |
May 20, 2021 | 1.550 | 1.620 | 1.520 | 1.560 | 70,599 | +0.01(+0.65%) |
May 19, 2021 | 1.530 | 1.650 | 1.530 | 1.550 | 284,056 | +0.00(+0.00%) |
May 18, 2021 | 1.540 | 1.608 | 1.528 | 1.550 | 156,987 | +0.04(+2.65%) |
May 17, 2021 | 1.420 | 1.580 | 1.370 | 1.510 | 406,734 | +0.10(+7.09%) |
May 14, 2021 | 1.390 | 1.430 | 1.370 | 1.410 | 148,163 | +0.04(+2.92%) |
May 13, 2021 | 1.430 | 1.470 | 1.340 | 1.370 | 273,436 | -0.05(-3.52%) |
May 12, 2021 | 1.450 | 1.480 | 1.400 | 1.420 | 116,680 | -0.04(-2.74%) |
May 11, 2021 | 1.400 | 1.480 | 1.370 | 1.460 | 134,831 | -0.02(-1.35%) |
May 10, 2021 | 1.580 | 1.590 | 1.460 | 1.480 | 224,453 | -0.11(-6.92%) |
May 07, 2021 | 1.500 | 1.630 | 1.490 | 1.590 | 282,913 | +0.08(+5.30%) |
May 06, 2021 | 1.580 | 1.630 | 1.490 | 1.510 | 359,624 | -0.08(-5.03%) |
May 05, 2021 | 1.640 | 1.650 | 1.580 | 1.590 | 124,271 | -0.05(-3.05%) |
May 04, 2021 | 1.610 | 1.670 | 1.510 | 1.640 | 466,894 | +0.03(+1.86%) |