Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.230 | 3.400 | 3.100 | 3.230 | 289,484 | -0.07(-2.12%) |
Jul 29, 2021 | 3.400 | 3.564 | 3.220 | 3.300 | 247,639 | -0.17(-4.90%) |
Jul 28, 2021 | 3.030 | 3.540 | 2.970 | 3.470 | 548,815 | +0.43(+14.14%) |
Jul 27, 2021 | 3.280 | 3.280 | 2.880 | 3.040 | 311,501 | -0.23(-7.03%) |
Jul 26, 2021 | 3.220 | 3.540 | 3.132 | 3.270 | 585,958 | +0.16(+5.14%) |
Jul 23, 2021 | 3.160 | 3.170 | 2.950 | 3.110 | 452,452 | -0.04(-1.27%) |
Jul 22, 2021 | 3.610 | 3.754 | 3.050 | 3.150 | 714,588 | -0.54(-14.63%) |
Jul 21, 2021 | 3.640 | 3.830 | 3.410 | 3.690 | 752,910 | +0.23(+6.65%) |
Jul 20, 2021 | 3.970 | 3.972 | 3.400 | 3.460 | 612,629 | -0.35(-9.19%) |
Jul 19, 2021 | 3.660 | 4.032 | 3.500 | 3.810 | 1,233,786 | +0.02(+0.53%) |
Jul 16, 2021 | 3.840 | 4.034 | 3.600 | 3.790 | 805,208 | -0.01(-0.26%) |
Jul 15, 2021 | 4.000 | 4.070 | 3.580 | 3.800 | 748,667 | -0.31(-7.54%) |
Jul 14, 2021 | 5.400 | 5.460 | 3.990 | 4.110 | 4,526,622 | -1.28(-23.75%) |
Jul 13, 2021 | 4.880 | 5.790 | 4.750 | 5.390 | 5,419,164 | +0.42(+8.45%) |
Jul 12, 2021 | 5.420 | 5.990 | 4.870 | 4.970 | 3,194,131 | -0.40(-7.45%) |
Jul 09, 2021 | 5.390 | 6.010 | 5.310 | 5.370 | 1,181,730 | -0.19(-3.42%) |
Jul 08, 2021 | 5.280 | 6.100 | 5.100 | 5.560 | 1,739,983 | -0.25(-4.30%) |
Jul 07, 2021 | 6.600 | 6.990 | 5.631 | 5.810 | 2,947,509 | -1.06(-15.43%) |
Jul 06, 2021 | 7.320 | 8.400 | 6.240 | 6.870 | 10,314,320 | -0.55(-7.41%) |
Jul 02, 2021 | 7.350 | 7.790 | 6.500 | 7.420 | 6,210,446 | +0.07(+0.95%) |
Jul 01, 2021 | 5.850 | 7.640 | 5.580 | 7.350 | 10,639,787 | +1.71(+30.32%) |
Jun 30, 2021 | 6.170 | 6.320 | 5.350 | 5.640 | 5,593,698 | -1.37(-19.54%) |
Jun 29, 2021 | 7.620 | 9.300 | 6.750 | 7.010 | 64,126,660 | +1.12(+19.02%) |
Jun 28, 2021 | 4.450 | 6.450 | 4.220 | 5.890 | 37,221,768 | +1.79(+43.66%) |
Jun 25, 2021 | 3.620 | 5.060 | 3.620 | 4.100 | 9,284,378 | +0.40(+10.81%) |
Jun 24, 2021 | 3.860 | 4.100 | 3.430 | 3.700 | 2,446,811 | +0.12(+3.35%) |
Jun 23, 2021 | 2.960 | 4.670 | 2.960 | 3.580 | 18,889,540 | +0.56(+18.54%) |
Jun 22, 2021 | 3.080 | 3.900 | 2.710 | 3.020 | 10,002,539 | +0.25(+9.03%) |
Jun 21, 2021 | 2.610 | 2.770 | 2.540 | 2.770 | 76,148 | +0.22(+8.63%) |
Jun 18, 2021 | 2.580 | 2.800 | 2.550 | 2.550 | 117,847 | -0.24(-8.60%) |
Jun 17, 2021 | 2.610 | 2.790 | 2.580 | 2.790 | 96,664 | +0.14(+5.28%) |
Jun 16, 2021 | 2.650 | 2.730 | 2.550 | 2.650 | 71,007 | -0.06(-2.21%) |
Jun 15, 2021 | 2.830 | 2.830 | 2.700 | 2.710 | 43,169 | -0.13(-4.58%) |
Jun 14, 2021 | 3.100 | 3.120 | 2.800 | 2.840 | 80,122 | -0.21(-6.89%) |
Jun 11, 2021 | 3.100 | 3.115 | 2.900 | 3.050 | 56,583 | +0.01(+0.33%) |
Jun 10, 2021 | 2.930 | 3.217 | 2.800 | 3.040 | 217,903 | +0.20(+7.04%) |
Jun 09, 2021 | 2.470 | 3.100 | 2.411 | 2.840 | 220,779 | +0.27(+10.51%) |
Jun 08, 2021 | 2.470 | 2.670 | 2.419 | 2.570 | 44,332 | +0.07(+2.80%) |
Jun 07, 2021 | 2.480 | 2.570 | 2.350 | 2.500 | 50,536 | +0.04(+1.63%) |
Jun 04, 2021 | 2.330 | 2.460 | 2.330 | 2.460 | 39,814 | +0.10(+4.24%) |
Jun 03, 2021 | 2.410 | 2.460 | 2.330 | 2.360 | 17,912 | -0.12(-4.84%) |
Jun 02, 2021 | 2.357 | 2.550 | 2.310 | 2.480 | 75,527 | +0.11(+4.64%) |
Jun 01, 2021 | 2.290 | 2.370 | 2.280 | 2.370 | 13,480 | +0.10(+4.41%) |
May 28, 2021 | 2.330 | 2.382 | 2.240 | 2.270 | 15,762 | -0.10(-4.22%) |
May 27, 2021 | 2.300 | 2.370 | 2.230 | 2.370 | 27,051 | +0.12(+5.33%) |
May 26, 2021 | 2.250 | 2.300 | 2.210 | 2.250 | 27,717 | +0.01(+0.45%) |
May 25, 2021 | 2.330 | 2.330 | 2.240 | 2.240 | 34,046 | -0.14(-5.88%) |
May 24, 2021 | 2.270 | 2.440 | 2.230 | 2.380 | 42,754 | +0.08(+3.48%) |
May 21, 2021 | 2.510 | 2.510 | 2.250 | 2.300 | 22,903 | -0.20(-8.00%) |
May 20, 2021 | 2.270 | 2.550 | 2.260 | 2.500 | 45,383 | +0.22(+9.65%) |
May 19, 2021 | 2.220 | 2.300 | 2.220 | 2.280 | 11,114 | +0.02(+0.88%) |
May 18, 2021 | 2.280 | 2.328 | 2.210 | 2.260 | 18,449 | -0.04(-1.74%) |
May 17, 2021 | 2.400 | 2.400 | 2.250 | 2.300 | 27,654 | -0.17(-6.88%) |
May 14, 2021 | 2.476 | 2.650 | 2.364 | 2.470 | 14,084 | +0.05(+2.07%) |
May 13, 2021 | 2.360 | 2.480 | 2.360 | 2.420 | 11,394 | +0.02(+0.83%) |
May 12, 2021 | 2.460 | 2.460 | 2.360 | 2.400 | 84,008 | -0.10(-4.00%) |
May 11, 2021 | 2.590 | 2.590 | 2.460 | 2.500 | 24,578 | -0.10(-3.85%) |
May 10, 2021 | 2.650 | 2.710 | 2.554 | 2.600 | 30,112 | -0.07(-2.62%) |
May 07, 2021 | 2.670 | 2.703 | 2.640 | 2.670 | 3,895 | -0.08(-2.91%) |
May 06, 2021 | 2.590 | 2.760 | 2.530 | 2.750 | 48,959 | +0.11(+4.17%) |
May 05, 2021 | 2.590 | 2.640 | 2.550 | 2.640 | 21,043 | +0.05(+1.93%) |
May 04, 2021 | 2.610 | 2.630 | 2.460 | 2.590 | 28,633 | -0.02(-0.77%) |