Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.21 | 17.24 | 13.10 | 14.45 | 2,382,372 | -0.48(-3.22%) |
Jun 29, 2021 | 12.70 | 15.09 | 12.34 | 14.93 | 1,863,276 | +2.79(+22.98%) |
Jun 28, 2021 | 10.27 | 12.34 | 9.500 | 12.14 | 1,201,310 | +1.98(+19.49%) |
Jun 25, 2021 | 9.925 | 10.84 | 9.120 | 10.16 | 1,483,122 | +0.45(+4.63%) |
Jun 24, 2021 | 8.145 | 9.940 | 8.100 | 9.710 | 1,832,885 | +1.73(+21.68%) |
Jun 23, 2021 | 7.010 | 8.080 | 6.750 | 7.980 | 967,262 | +1.08(+15.65%) |
Jun 22, 2021 | 7.070 | 7.370 | 6.780 | 6.900 | 454,042 | -0.21(-2.95%) |
Jun 21, 2021 | 6.970 | 7.110 | 6.510 | 7.110 | 710,431 | +0.11(+1.57%) |
Jun 18, 2021 | 6.930 | 7.190 | 5.850 | 7.000 | 1,534,905 | +0.49(+7.53%) |
Jun 17, 2021 | 5.990 | 6.750 | 5.680 | 6.510 | 906,966 | +0.91(+16.25%) |
Jun 16, 2021 | 5.025 | 6.640 | 5.020 | 5.600 | 1,960,064 | +0.63(+12.79%) |
Jun 15, 2021 | 4.365 | 4.970 | 4.280 | 4.965 | 584,978 | +0.70(+16.28%) |
Jun 14, 2021 | 4.375 | 4.490 | 4.070 | 4.270 | 518,828 | +0.00(+0.00%) |
Jun 11, 2021 | 4.170 | 4.450 | 4.090 | 4.270 | 582,017 | +0.17(+4.15%) |
Jun 10, 2021 | 3.400 | 4.100 | 3.250 | 4.100 | 444,060 | +0.70(+20.59%) |
Jun 09, 2021 | 3.800 | 3.800 | 3.150 | 3.400 | 1,048,156 | -0.52(-13.27%) |
Jun 08, 2021 | 4.310 | 4.320 | 3.720 | 3.920 | 1,325,463 | -0.40(-9.26%) |
Jun 07, 2021 | 3.465 | 4.490 | 3.440 | 4.320 | 1,866,019 | +1.08(+33.33%) |
Jun 04, 2021 | 2.550 | 3.660 | 2.490 | 3.240 | 2,042,743 | +0.79(+32.24%) |
Jun 03, 2021 | 2.150 | 2.500 | 2.040 | 2.450 | 543,824 | +0.33(+15.57%) |
Jun 02, 2021 | 2.180 | 2.250 | 2.009 | 2.120 | 888,885 | -0.06(-2.75%) |
Jun 01, 2021 | 1.810 | 2.250 | 1.810 | 2.180 | 1,343,114 | +0.46(+26.74%) |
May 28, 2021 | 1.700 | 1.800 | 1.650 | 1.720 | 582,418 | +0.07(+4.24%) |
May 27, 2021 | 1.500 | 1.690 | 1.440 | 1.650 | 289,144 | +0.09(+5.77%) |
May 26, 2021 | 1.480 | 1.560 | 1.440 | 1.560 | 125,803 | +0.10(+6.85%) |
May 25, 2021 | 1.500 | 1.570 | 1.410 | 1.460 | 185,901 | -0.04(-2.67%) |
May 24, 2021 | 1.580 | 1.610 | 1.450 | 1.500 | 215,105 | -0.04(-2.85%) |
May 21, 2021 | 1.600 | 1.600 | 1.510 | 1.544 | 108,288 | -0.01(-0.39%) |
May 20, 2021 | 1.570 | 1.645 | 1.540 | 1.550 | 243,586 | -0.11(-6.63%) |
May 19, 2021 | 1.540 | 1.700 | 1.520 | 1.660 | 333,579 | +0.07(+4.73%) |
May 18, 2021 | 1.430 | 1.590 | 1.400 | 1.585 | 313,976 | +0.16(+11.23%) |
May 17, 2021 | 1.440 | 1.440 | 1.350 | 1.425 | 105,694 | -0.01(-1.04%) |
May 14, 2021 | 1.380 | 1.470 | 1.340 | 1.440 | 222,150 | +0.06(+4.35%) |
May 13, 2021 | 1.400 | 1.400 | 1.350 | 1.380 | 180,678 | -0.02(-1.43%) |
May 12, 2021 | 1.510 | 1.540 | 1.360 | 1.400 | 483,931 | -0.10(-6.67%) |
May 11, 2021 | 1.570 | 1.590 | 1.500 | 1.500 | 295,827 | -0.01(-0.66%) |
May 10, 2021 | 1.600 | 1.650 | 1.510 | 1.510 | 177,819 | -0.07(-4.43%) |
May 07, 2021 | 1.560 | 1.600 | 1.520 | 1.580 | 109,308 | +0.02(+1.28%) |
May 06, 2021 | 1.630 | 1.640 | 1.550 | 1.560 | 127,308 | -0.05(-3.11%) |
May 05, 2021 | 1.680 | 1.690 | 1.560 | 1.610 | 222,304 | -0.07(-4.17%) |
May 04, 2021 | 1.600 | 1.680 | 1.530 | 1.680 | 198,746 | +0.08(+5.00%) |
May 03, 2021 | 1.620 | 1.660 | 1.520 | 1.600 | 183,707 | +0.02(+1.27%) |
Apr 30, 2021 | 1.585 | 1.620 | 1.520 | 1.580 | 333,800 | -0.02(-1.25%) |
Apr 29, 2021 | 1.670 | 1.690 | 1.580 | 1.600 | 259,914 | -0.06(-3.61%) |
Apr 28, 2021 | 1.700 | 1.750 | 1.640 | 1.660 | 182,460 | -0.04(-2.35%) |
Apr 27, 2021 | 1.700 | 1.750 | 1.650 | 1.700 | 137,709 | -0.05(-2.86%) |
Apr 26, 2021 | 1.750 | 1.800 | 1.650 | 1.750 | 147,242 | +0.05(+2.94%) |
Apr 23, 2021 | 1.750 | 1.800 | 1.630 | 1.700 | 239,700 | -0.05(-2.86%) |
Apr 22, 2021 | 1.700 | 1.810 | 1.610 | 1.750 | 349,585 | +0.15(+9.37%) |
Apr 21, 2021 | 1.700 | 1.800 | 1.590 | 1.600 | 267,565 | -0.10(-5.88%) |
Apr 20, 2021 | 1.700 | 1.730 | 1.580 | 1.700 | 97,335 | +0.00(+0.00%) |
Apr 19, 2021 | 1.605 | 1.700 | 1.570 | 1.700 | 127,736 | +0.10(+6.25%) |
Apr 16, 2021 | 1.650 | 1.670 | 1.530 | 1.600 | 203,200 | -0.05(-3.03%) |
Apr 15, 2021 | 1.755 | 1.755 | 1.600 | 1.650 | 201,335 | -0.11(-6.25%) |
Apr 14, 2021 | 1.800 | 1.850 | 1.660 | 1.760 | 254,695 | -0.02(-1.12%) |
Apr 13, 2021 | 1.720 | 1.800 | 1.680 | 1.780 | 284,557 | +0.13(+7.88%) |
Apr 12, 2021 | 1.500 | 1.680 | 1.480 | 1.650 | 421,250 | +0.19(+13.01%) |
Apr 09, 2021 | 1.420 | 1.480 | 1.370 | 1.460 | 122,200 | +0.01(+0.69%) |
Apr 08, 2021 | 1.420 | 1.460 | 1.380 | 1.450 | 92,134 | +0.05(+3.57%) |
Apr 07, 2021 | 1.440 | 1.490 | 1.380 | 1.400 | 163,090 | +0.02(+1.45%) |
Apr 06, 2021 | 1.350 | 1.450 | 1.350 | 1.380 | 85,394 | +0.03(+2.18%) |
Apr 05, 2021 | 1.470 | 1.470 | 1.340 | 1.351 | 99,330 | -0.12(-8.13%) |