Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.340 | 10.25 | 6.250 | 8.250 | 110,110,240 | +2.31(+38.89%) |
Jul 29, 2021 | 5.590 | 6.490 | 5.570 | 5.940 | 4,391,995 | +0.33(+5.79%) |
Jul 28, 2021 | 5.860 | 5.990 | 5.560 | 5.615 | 921,421 | -0.46(-7.50%) |
Jul 27, 2021 | 6.280 | 7.470 | 6.040 | 6.070 | 14,807,408 | -0.20(-3.19%) |
Jul 26, 2021 | 5.280 | 6.390 | 5.280 | 6.270 | 5,621,767 | +0.79(+14.42%) |
Jul 23, 2021 | 5.980 | 6.650 | 5.300 | 5.480 | 4,366,598 | -0.70(-11.33%) |
Jul 22, 2021 | 6.040 | 6.690 | 5.630 | 6.180 | 2,704,751 | +0.17(+2.83%) |
Jul 21, 2021 | 5.820 | 6.860 | 5.800 | 6.010 | 3,100,343 | +0.22(+3.80%) |
Jul 20, 2021 | 6.890 | 7.710 | 5.700 | 5.790 | 4,726,389 | -2.53(-30.41%) |
Jul 19, 2021 | 5.580 | 10.19 | 5.490 | 8.320 | 31,509,288 | +2.53(+43.70%) |
Jul 16, 2021 | 5.580 | 6.350 | 5.500 | 5.790 | 3,511,339 | +0.17(+3.02%) |
Jul 15, 2021 | 6.270 | 7.759 | 5.270 | 5.620 | 7,786,631 | -0.62(-9.94%) |
Jul 14, 2021 | 6.350 | 7.290 | 5.560 | 6.240 | 11,142,537 | -2.82(-31.13%) |
Jul 13, 2021 | 3.910 | 11.54 | 3.900 | 9.060 | 211,464,864 | +5.10(+128.79%) |
Jul 12, 2021 | 4.040 | 4.170 | 3.910 | 3.960 | 82,874 | -0.05(-1.25%) |
Jul 09, 2021 | 3.860 | 4.060 | 3.860 | 4.010 | 78,274 | +0.20(+5.25%) |
Jul 08, 2021 | 3.640 | 3.990 | 3.620 | 3.810 | 191,791 | +0.00(+0.00%) |
Jul 07, 2021 | 3.920 | 3.920 | 3.650 | 3.810 | 84,010 | -0.08(-2.06%) |
Jul 06, 2021 | 3.890 | 3.910 | 3.850 | 3.890 | 24,666 | -0.02(-0.51%) |
Jul 02, 2021 | 4.020 | 4.030 | 3.850 | 3.910 | 52,264 | -0.13(-3.22%) |
Jul 01, 2021 | 4.160 | 4.160 | 4.010 | 4.040 | 64,360 | -0.13(-3.12%) |
Jun 30, 2021 | 4.270 | 4.270 | 4.000 | 4.170 | 94,188 | -0.10(-2.34%) |
Jun 29, 2021 | 4.130 | 4.370 | 4.090 | 4.270 | 253,274 | +0.15(+3.64%) |
Jun 28, 2021 | 4.000 | 4.300 | 4.000 | 4.120 | 265,531 | +0.15(+3.78%) |
Jun 25, 2021 | 4.090 | 4.120 | 3.960 | 3.970 | 130,513 | -0.07(-1.73%) |
Jun 24, 2021 | 3.950 | 4.150 | 3.870 | 4.040 | 316,896 | +0.09(+2.28%) |
Jun 23, 2021 | 3.800 | 4.030 | 3.800 | 3.950 | 60,236 | +0.15(+3.95%) |
Jun 22, 2021 | 3.810 | 3.870 | 3.760 | 3.800 | 70,979 | -0.07(-1.81%) |
Jun 21, 2021 | 4.100 | 4.100 | 3.800 | 3.870 | 80,386 | -0.20(-4.91%) |
Jun 18, 2021 | 3.990 | 4.250 | 3.910 | 4.070 | 70,182 | +0.10(+2.52%) |
Jun 17, 2021 | 3.970 | 4.090 | 3.970 | 3.970 | 29,063 | -0.02(-0.50%) |
Jun 16, 2021 | 4.020 | 4.051 | 3.860 | 3.990 | 41,821 | -0.09(-2.21%) |
Jun 15, 2021 | 4.260 | 4.260 | 4.021 | 4.080 | 60,640 | -0.16(-3.77%) |
Jun 14, 2021 | 4.250 | 4.350 | 4.150 | 4.240 | 68,724 | +0.01(+0.24%) |
Jun 11, 2021 | 4.130 | 4.319 | 4.130 | 4.230 | 71,641 | +0.13(+3.17%) |
Jun 10, 2021 | 4.320 | 4.330 | 4.090 | 4.100 | 102,618 | -0.22(-5.09%) |
Jun 09, 2021 | 4.420 | 4.460 | 4.260 | 4.320 | 218,192 | -0.14(-3.14%) |
Jun 08, 2021 | 4.610 | 4.850 | 4.250 | 4.460 | 431,990 | -0.07(-1.55%) |
Jun 07, 2021 | 4.030 | 4.640 | 3.960 | 4.530 | 1,208,270 | +0.49(+12.13%) |
Jun 04, 2021 | 3.950 | 4.400 | 3.810 | 4.040 | 612,473 | +0.02(+0.50%) |
Jun 03, 2021 | 3.660 | 4.260 | 3.600 | 4.020 | 505,909 | +0.36(+9.84%) |
Jun 02, 2021 | 3.570 | 3.740 | 3.570 | 3.660 | 78,152 | +0.10(+2.81%) |
Jun 01, 2021 | 3.700 | 3.734 | 3.550 | 3.560 | 68,869 | -0.19(-5.07%) |
May 28, 2021 | 3.620 | 3.800 | 3.620 | 3.750 | 105,410 | +0.09(+2.46%) |
May 27, 2021 | 3.630 | 3.698 | 3.620 | 3.660 | 72,348 | +0.02(+0.55%) |
May 26, 2021 | 3.530 | 3.680 | 3.451 | 3.640 | 105,336 | +0.10(+2.82%) |
May 25, 2021 | 3.600 | 3.620 | 3.490 | 3.540 | 95,365 | -0.06(-1.67%) |
May 24, 2021 | 3.780 | 3.919 | 3.570 | 3.600 | 242,250 | -0.19(-5.01%) |
May 21, 2021 | 4.010 | 4.030 | 3.760 | 3.790 | 145,566 | -0.15(-3.81%) |
May 20, 2021 | 3.700 | 4.130 | 3.615 | 3.940 | 502,365 | +0.28(+7.65%) |
May 19, 2021 | 3.850 | 4.040 | 3.650 | 3.660 | 200,535 | -0.28(-7.11%) |
May 18, 2021 | 3.940 | 4.070 | 3.909 | 3.940 | 120,997 | -0.02(-0.51%) |
May 17, 2021 | 4.080 | 4.140 | 3.840 | 3.960 | 469,658 | -0.14(-3.41%) |
May 14, 2021 | 3.930 | 4.260 | 3.800 | 4.100 | 608,445 | +0.32(+8.47%) |
May 13, 2021 | 4.190 | 5.150 | 3.740 | 3.780 | 2,207,299 | -0.46(-10.85%) |
May 12, 2021 | 4.180 | 4.390 | 4.100 | 4.240 | 41,741 | +0.06(+1.44%) |
May 11, 2021 | 4.130 | 4.260 | 4.100 | 4.180 | 46,004 | -0.15(-3.46%) |
May 10, 2021 | 4.440 | 4.570 | 4.260 | 4.330 | 47,240 | -0.07(-1.59%) |
May 07, 2021 | 4.210 | 4.510 | 4.210 | 4.400 | 45,775 | +0.22(+5.26%) |
May 06, 2021 | 4.600 | 4.710 | 4.110 | 4.180 | 249,581 | -0.43(-9.33%) |
May 05, 2021 | 4.760 | 4.850 | 4.550 | 4.610 | 120,427 | -0.08(-1.71%) |
May 04, 2021 | 4.880 | 5.060 | 4.640 | 4.690 | 67,014 | -0.13(-2.70%) |