Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.470 | 9.500 | 5.790 | 6.370 | 58,776,180 | +2.26(+54.99%) |
Jul 29, 2021 | 4.200 | 4.200 | 4.100 | 4.110 | 1,453,403 | -0.12(-2.95%) |
Jul 28, 2021 | 4.410 | 4.410 | 4.200 | 4.235 | 18,512 | -0.36(-7.93%) |
Jul 27, 2021 | 4.490 | 4.600 | 4.390 | 4.600 | 12,510 | +0.10(+2.22%) |
Jul 26, 2021 | 4.470 | 4.725 | 4.450 | 4.500 | 15,822 | -0.25(-5.26%) |
Jul 23, 2021 | 5.180 | 5.180 | 4.660 | 4.750 | 30,969 | -0.35(-6.86%) |
Jul 22, 2021 | 5.010 | 5.550 | 4.730 | 5.100 | 114,482 | +0.74(+16.97%) |
Jul 21, 2021 | 4.460 | 5.040 | 4.205 | 4.360 | 13,822 | +0.01(+0.23%) |
Jul 20, 2021 | 4.280 | 4.350 | 4.280 | 4.350 | 14,573 | +0.01(+0.35%) |
Jul 19, 2021 | 4.300 | 4.480 | 4.300 | 4.335 | 7,723 | -0.01(-0.34%) |
Jul 16, 2021 | 4.400 | 4.485 | 4.300 | 4.350 | 11,659 | -0.05(-1.14%) |
Jul 15, 2021 | 4.400 | 4.535 | 4.310 | 4.400 | 18,126 | -0.12(-2.65%) |
Jul 14, 2021 | 4.520 | 4.650 | 4.410 | 4.520 | 5,498 | -0.07(-1.53%) |
Jul 13, 2021 | 4.590 | 4.590 | 4.590 | 4.590 | 2,393 | -0.21(-4.37%) |
Jul 12, 2021 | 4.870 | 4.876 | 4.620 | 4.800 | 6,826 | -0.11(-2.24%) |
Jul 09, 2021 | 4.910 | 5.020 | 4.740 | 4.910 | 4,140 | +0.26(+5.59%) |
Jul 08, 2021 | 4.620 | 4.780 | 4.620 | 4.650 | 6,305 | -0.06(-1.27%) |
Jul 07, 2021 | 4.700 | 4.868 | 4.674 | 4.710 | 3,821 | -0.11(-2.28%) |
Jul 06, 2021 | 5.000 | 5.010 | 4.772 | 4.820 | 23,994 | -0.17(-3.41%) |
Jul 02, 2021 | 4.800 | 5.180 | 4.730 | 4.990 | 28,146 | +0.25(+5.27%) |
Jul 01, 2021 | 4.700 | 4.981 | 4.700 | 4.740 | 24,086 | -0.09(-1.86%) |
Jun 30, 2021 | 4.820 | 4.867 | 4.697 | 4.830 | 7,808 | +0.00(+0.07%) |
Jun 29, 2021 | 4.770 | 4.905 | 4.679 | 4.827 | 12,106 | +0.08(+1.62%) |
Jun 28, 2021 | 5.020 | 5.018 | 4.670 | 4.750 | 10,233 | +0.08(+1.71%) |
Jun 25, 2021 | 4.770 | 4.780 | 4.663 | 4.670 | 11,125 | -0.10(-2.10%) |
Jun 24, 2021 | 4.720 | 4.930 | 4.565 | 4.770 | 20,448 | +0.26(+5.76%) |
Jun 23, 2021 | 4.970 | 5.080 | 4.510 | 4.510 | 29,826 | -0.57(-11.27%) |
Jun 22, 2021 | 4.777 | 5.083 | 4.700 | 5.083 | 7,046 | +0.19(+3.94%) |
Jun 21, 2021 | 5.000 | 5.000 | 4.890 | 4.890 | 1,547 | -0.11(-2.20%) |
Jun 18, 2021 | 5.170 | 5.400 | 4.900 | 5.000 | 8,115 | -0.11(-2.15%) |
Jun 17, 2021 | 5.040 | 5.670 | 5.040 | 5.110 | 13,013 | -0.05(-0.97%) |
Jun 16, 2021 | 5.120 | 5.320 | 5.010 | 5.160 | 26,638 | -0.18(-3.37%) |
Jun 15, 2021 | 5.630 | 5.630 | 5.200 | 5.340 | 18,466 | -0.11(-2.02%) |
Jun 14, 2021 | 5.510 | 5.700 | 5.280 | 5.450 | 25,962 | -0.01(-0.18%) |
Jun 11, 2021 | 5.460 | 5.460 | 5.210 | 5.460 | 10,009 | +0.20(+3.80%) |
Jun 10, 2021 | 5.500 | 5.700 | 5.200 | 5.260 | 36,702 | -0.06(-1.16%) |
Jun 09, 2021 | 5.600 | 5.600 | 5.322 | 5.322 | 7,310 | -0.06(-1.06%) |
Jun 08, 2021 | 5.760 | 5.760 | 5.304 | 5.379 | 1,343 | -0.00(-0.02%) |
Jun 07, 2021 | 5.420 | 5.420 | 5.330 | 5.380 | 6,644 | -0.03(-0.55%) |
Jun 04, 2021 | 5.500 | 5.500 | 5.400 | 5.410 | 8,502 | -0.12(-2.08%) |
Jun 03, 2021 | 5.470 | 5.600 | 5.440 | 5.525 | 3,103 | +0.07(+1.19%) |
Jun 02, 2021 | 6.150 | 6.150 | 5.300 | 5.460 | 24,151 | -0.39(-6.65%) |
Jun 01, 2021 | 6.020 | 6.020 | 5.840 | 5.849 | 5,010 | -0.02(-0.40%) |
May 28, 2021 | 5.700 | 5.900 | 5.640 | 5.873 | 10,889 | -0.04(-0.61%) |
May 27, 2021 | 5.720 | 6.070 | 5.720 | 5.909 | 26,182 | +0.11(+1.87%) |
May 26, 2021 | 6.290 | 6.330 | 5.750 | 5.800 | 4,451 | +0.05(+0.87%) |
May 25, 2021 | 6.000 | 6.198 | 5.750 | 5.750 | 2,888 | -0.46(-7.44%) |
May 24, 2021 | 5.840 | 6.440 | 5.710 | 6.212 | 6,060 | +0.11(+1.83%) |
May 21, 2021 | 6.100 | 6.100 | 6.100 | 6.100 | 401 | -0.16(-2.56%) |
May 20, 2021 | 6.160 | 6.970 | 5.690 | 6.260 | 88,640 | -0.14(-2.19%) |
May 19, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 558 | +0.00(+0.00%) |
May 18, 2021 | 6.500 | 6.500 | 6.400 | 6.400 | 372 | -0.20(-3.03%) |
May 17, 2021 | 6.500 | 6.600 | 6.500 | 6.600 | 4,957 | -0.27(-3.97%) |
May 14, 2021 | 6.520 | 6.873 | 6.520 | 6.873 | 850 | +0.36(+5.57%) |
May 13, 2021 | 6.961 | 6.961 | 6.510 | 6.510 | 1,693 | -0.49(-7.00%) |
May 12, 2021 | 6.970 | 7.000 | 6.970 | 7.000 | 1,601 | +0.03(+0.43%) |
May 11, 2021 | 6.621 | 7.000 | 6.510 | 6.970 | 14,008 | -0.06(-0.85%) |
May 07, 2021 | 7.030 | 7.030 | 7.030 | 285 | +0.28(+4.19%) | |
May 06, 2021 | 6.685 | 6.747 | 6.685 | 6.747 | 500 | -0.26(-3.75%) |
May 05, 2021 | 7.250 | 7.250 | 7.010 | 7.010 | 510 | +0.00(+0.00%) |
May 04, 2021 | 7.010 | 7.010 | 7.010 | 26 | +0.00(+0.00%) |