Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.420 | 5.740 | 5.300 | 5.620 | 1,358,366 | +0.07(+1.26%) |
Jul 29, 2021 | 5.855 | 5.990 | 5.430 | 5.550 | 1,239,870 | -0.32(-5.45%) |
Jul 28, 2021 | 5.450 | 6.100 | 5.360 | 5.870 | 2,170,750 | +0.29(+5.20%) |
Jul 27, 2021 | 5.320 | 5.800 | 5.030 | 5.580 | 2,600,369 | +0.24(+4.49%) |
Jul 26, 2021 | 5.800 | 6.000 | 5.280 | 5.340 | 2,077,983 | -0.76(-12.46%) |
Jul 23, 2021 | 6.120 | 6.580 | 5.570 | 6.100 | 5,651,843 | -0.10(-1.53%) |
Jul 22, 2021 | 7.440 | 8.240 | 6.030 | 6.195 | 15,737,030 | -1.83(-22.85%) |
Jul 21, 2021 | 5.440 | 8.600 | 5.240 | 8.030 | 32,646,440 | +2.19(+37.50%) |
Jul 20, 2021 | 7.120 | 7.150 | 5.400 | 5.840 | 32,750,660 | -0.55(-8.61%) |
Jul 19, 2021 | 4.930 | 6.720 | 4.230 | 6.390 | 139,297,664 | +2.99(+87.94%) |
Jul 16, 2021 | 3.170 | 3.800 | 3.080 | 3.400 | 78,224,464 | +0.59(+21.00%) |
Jul 15, 2021 | 2.840 | 2.930 | 2.750 | 2.810 | 2,466,062 | -0.02(-0.71%) |
Jul 14, 2021 | 2.890 | 2.912 | 2.770 | 2.830 | 264,970 | -0.10(-3.41%) |
Jul 13, 2021 | 3.030 | 3.090 | 2.860 | 2.930 | 350,569 | -0.07(-2.33%) |
Jul 12, 2021 | 2.710 | 3.000 | 2.680 | 3.000 | 1,090,739 | +0.28(+10.29%) |
Jul 09, 2021 | 2.490 | 2.800 | 2.490 | 2.720 | 590,218 | +0.35(+14.77%) |
Jul 08, 2021 | 2.400 | 2.450 | 2.330 | 2.370 | 265,475 | -0.06(-2.47%) |
Jul 07, 2021 | 2.480 | 2.510 | 2.420 | 2.430 | 247,509 | -0.07(-2.80%) |
Jul 06, 2021 | 2.780 | 2.780 | 2.330 | 2.500 | 470,585 | -0.24(-8.76%) |
Jul 02, 2021 | 2.720 | 2.760 | 2.670 | 2.740 | 60,163 | +0.02(+0.74%) |
Jul 01, 2021 | 2.780 | 2.790 | 2.700 | 2.720 | 104,110 | -0.04(-1.45%) |
Jun 30, 2021 | 2.740 | 2.800 | 2.670 | 2.760 | 86,401 | +0.03(+1.10%) |
Jun 29, 2021 | 2.700 | 2.800 | 2.670 | 2.730 | 311,644 | +0.07(+2.63%) |
Jun 28, 2021 | 2.560 | 2.680 | 2.540 | 2.660 | 139,940 | +0.07(+2.70%) |
Jun 25, 2021 | 2.680 | 2.690 | 2.580 | 2.590 | 232,537 | -0.08(-3.00%) |
Jun 24, 2021 | 2.590 | 2.680 | 2.570 | 2.670 | 121,769 | +0.09(+3.49%) |
Jun 23, 2021 | 2.500 | 2.670 | 2.500 | 2.580 | 256,178 | +0.07(+2.79%) |
Jun 22, 2021 | 2.450 | 2.540 | 2.400 | 2.510 | 128,121 | +0.04(+1.62%) |
Jun 21, 2021 | 2.440 | 2.508 | 2.360 | 2.470 | 49,724 | +0.03(+1.23%) |
Jun 18, 2021 | 2.510 | 2.560 | 2.410 | 2.440 | 246,161 | -0.10(-3.94%) |
Jun 17, 2021 | 2.590 | 2.660 | 2.525 | 2.540 | 207,326 | -0.03(-1.17%) |
Jun 16, 2021 | 2.610 | 2.640 | 2.540 | 2.570 | 265,128 | -0.07(-2.65%) |
Jun 15, 2021 | 2.710 | 2.710 | 2.570 | 2.640 | 226,669 | -0.07(-2.58%) |
Jun 14, 2021 | 2.650 | 2.740 | 2.650 | 2.710 | 180,439 | +0.03(+1.12%) |
Jun 11, 2021 | 2.650 | 2.730 | 2.618 | 2.680 | 147,078 | +0.05(+1.90%) |
Jun 10, 2021 | 2.620 | 2.720 | 2.570 | 2.630 | 144,179 | -0.02(-0.75%) |
Jun 09, 2021 | 2.720 | 2.770 | 2.630 | 2.650 | 86,962 | -0.07(-2.57%) |
Jun 08, 2021 | 2.740 | 2.820 | 2.710 | 2.720 | 438,803 | -0.02(-0.73%) |
Jun 07, 2021 | 2.710 | 2.830 | 2.680 | 2.740 | 415,622 | +0.01(+0.37%) |
Jun 04, 2021 | 2.630 | 2.825 | 2.630 | 2.730 | 732,258 | +0.08(+3.02%) |
Jun 03, 2021 | 2.630 | 2.850 | 2.520 | 2.650 | 810,806 | -0.01(-0.38%) |
Jun 02, 2021 | 2.600 | 2.730 | 2.600 | 2.660 | 503,299 | +0.15(+5.98%) |
Jun 01, 2021 | 2.350 | 2.630 | 2.250 | 2.510 | 1,288,417 | +0.26(+11.56%) |
May 28, 2021 | 2.170 | 2.354 | 2.170 | 2.250 | 1,041,981 | +0.13(+6.13%) |
May 27, 2021 | 2.160 | 2.240 | 2.120 | 2.120 | 223,950 | -0.02(-0.93%) |
May 26, 2021 | 2.110 | 2.180 | 2.090 | 2.140 | 121,654 | +0.05(+2.39%) |
May 25, 2021 | 2.170 | 2.330 | 2.080 | 2.090 | 680,199 | -0.05(-2.34%) |
May 24, 2021 | 2.190 | 2.230 | 2.120 | 2.140 | 198,168 | -0.02(-0.93%) |
May 21, 2021 | 2.270 | 2.290 | 2.100 | 2.160 | 431,792 | -0.14(-6.09%) |
May 20, 2021 | 2.530 | 2.620 | 2.260 | 2.300 | 3,084,390 | -0.12(-4.96%) |
May 19, 2021 | 2.180 | 2.490 | 2.070 | 2.420 | 2,758,994 | +0.29(+13.62%) |
May 18, 2021 | 2.130 | 2.180 | 2.093 | 2.130 | 107,784 | +0.03(+1.43%) |
May 17, 2021 | 2.090 | 2.140 | 2.031 | 2.100 | 77,807 | +0.00(+0.00%) |
May 14, 2021 | 1.970 | 2.200 | 1.970 | 2.100 | 371,330 | +0.13(+6.60%) |
May 13, 2021 | 2.070 | 2.130 | 1.940 | 1.970 | 162,582 | -0.06(-2.96%) |
May 12, 2021 | 2.160 | 2.170 | 2.030 | 2.030 | 178,664 | -0.15(-6.67%) |
May 11, 2021 | 2.190 | 2.240 | 2.120 | 2.175 | 157,210 | -0.08(-3.33%) |
May 10, 2021 | 2.290 | 2.470 | 2.200 | 2.250 | 597,717 | -0.04(-1.75%) |
May 07, 2021 | 2.290 | 2.330 | 2.220 | 2.290 | 123,123 | +0.04(+1.78%) |
May 06, 2021 | 2.170 | 2.550 | 2.170 | 2.250 | 1,237,004 | +0.05(+2.27%) |
May 05, 2021 | 2.320 | 2.360 | 2.200 | 2.200 | 187,936 | -0.19(-7.95%) |
May 04, 2021 | 2.180 | 2.430 | 2.110 | 2.390 | 707,390 | +0.19(+8.64%) |