Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.450 | 6.670 | 5.820 | 5.910 | 360,186 | -0.89(-13.09%) |
Jul 29, 2021 | 6.350 | 9.750 | 6.240 | 6.800 | 6,037,679 | +0.46(+7.26%) |
Jul 28, 2021 | 5.800 | 6.429 | 5.410 | 6.340 | 189,178 | +0.68(+12.01%) |
Jul 27, 2021 | 5.670 | 6.068 | 5.472 | 5.660 | 326,185 | -0.33(-5.51%) |
Jul 26, 2021 | 5.610 | 6.350 | 5.500 | 5.990 | 274,574 | +0.47(+8.51%) |
Jul 23, 2021 | 5.820 | 6.060 | 5.309 | 5.520 | 288,432 | -0.45(-7.54%) |
Jul 22, 2021 | 6.110 | 6.330 | 5.760 | 5.970 | 295,225 | -0.39(-6.13%) |
Jul 21, 2021 | 5.530 | 6.450 | 5.530 | 6.360 | 963,157 | +0.54(+9.28%) |
Jul 20, 2021 | 7.150 | 7.160 | 5.736 | 5.820 | 497,308 | -1.57(-21.24%) |
Jul 19, 2021 | 6.690 | 8.370 | 6.500 | 7.390 | 2,712,002 | +0.69(+10.30%) |
Jul 16, 2021 | 7.170 | 7.650 | 6.640 | 6.700 | 1,458,811 | -0.44(-6.16%) |
Jul 15, 2021 | 7.320 | 7.990 | 6.520 | 7.140 | 2,005,579 | -0.89(-11.08%) |
Jul 14, 2021 | 8.910 | 12.25 | 7.000 | 8.030 | 16,347,436 | -0.27(-3.25%) |
Jul 13, 2021 | 13.36 | 13.74 | 8.100 | 8.300 | 10,040,392 | -8.70(-51.18%) |
Jul 12, 2021 | 4.200 | 17.40 | 4.200 | 17.00 | 87,271,152 | +12.87(+311.62%) |
Jul 09, 2021 | 3.450 | 4.500 | 3.370 | 4.130 | 886,223 | +0.69(+20.06%) |
Jul 08, 2021 | 3.280 | 3.850 | 3.200 | 3.440 | 430,127 | +0.26(+8.18%) |
Jul 07, 2021 | 3.390 | 3.430 | 3.026 | 3.180 | 100,324 | -0.26(-7.56%) |
Jul 06, 2021 | 3.400 | 3.510 | 3.378 | 3.440 | 33,541 | -0.01(-0.29%) |
Jul 02, 2021 | 3.740 | 3.740 | 3.290 | 3.450 | 151,087 | -0.32(-8.49%) |
Jul 01, 2021 | 3.600 | 3.977 | 3.530 | 3.770 | 102,617 | +0.17(+4.72%) |
Jun 30, 2021 | 3.510 | 3.640 | 3.400 | 3.600 | 66,091 | +0.03(+0.84%) |
Jun 29, 2021 | 3.560 | 3.605 | 3.510 | 3.570 | 48,947 | +0.01(+0.28%) |
Jun 28, 2021 | 3.710 | 3.780 | 3.530 | 3.560 | 92,942 | -0.19(-5.07%) |
Jun 25, 2021 | 3.930 | 3.930 | 3.750 | 3.750 | 29,105 | -0.14(-3.60%) |
Jun 24, 2021 | 3.890 | 3.940 | 3.840 | 3.890 | 47,034 | -0.02(-0.51%) |
Jun 23, 2021 | 3.710 | 3.940 | 3.710 | 3.910 | 44,946 | +0.16(+4.27%) |
Jun 22, 2021 | 3.880 | 3.900 | 3.640 | 3.750 | 58,552 | -0.07(-1.83%) |
Jun 21, 2021 | 3.840 | 3.950 | 3.804 | 3.820 | 92,459 | -0.10(-2.55%) |
Jun 18, 2021 | 4.890 | 4.890 | 3.920 | 3.920 | 246,589 | -0.99(-20.16%) |
Jun 17, 2021 | 4.910 | 5.110 | 4.880 | 4.910 | 165,865 | -0.15(-2.96%) |
Jun 16, 2021 | 4.990 | 5.090 | 4.870 | 5.060 | 240,683 | -0.01(-0.20%) |
Jun 15, 2021 | 4.910 | 5.120 | 4.780 | 5.070 | 807,026 | -0.53(-9.46%) |
Jun 14, 2021 | 5.690 | 5.900 | 4.840 | 5.600 | 16,444,495 | +1.76(+45.83%) |
Jun 11, 2021 | 3.710 | 4.140 | 3.589 | 3.840 | 2,534,202 | +0.16(+4.35%) |
Jun 10, 2021 | 3.600 | 3.720 | 3.556 | 3.680 | 8,523 | +0.11(+3.04%) |
Jun 09, 2021 | 3.750 | 3.750 | 3.570 | 3.571 | 38,462 | -0.08(-2.15%) |
Jun 08, 2021 | 3.480 | 3.800 | 3.410 | 3.650 | 77,578 | +0.17(+4.89%) |
Jun 07, 2021 | 3.540 | 3.540 | 3.280 | 3.480 | 29,487 | -0.07(-1.97%) |
Jun 04, 2021 | 3.560 | 3.670 | 3.310 | 3.550 | 31,022 | -0.04(-1.11%) |
Jun 03, 2021 | 3.260 | 3.620 | 3.119 | 3.590 | 135,082 | +0.32(+9.79%) |
Jun 02, 2021 | 3.210 | 3.440 | 3.093 | 3.270 | 52,123 | +0.03(+0.93%) |
Jun 01, 2021 | 3.040 | 3.288 | 3.040 | 3.240 | 36,786 | +0.21(+6.93%) |
May 28, 2021 | 3.070 | 3.170 | 2.930 | 3.030 | 33,088 | -0.06(-1.94%) |
May 27, 2021 | 3.040 | 3.150 | 2.960 | 3.090 | 41,711 | +0.08(+2.66%) |
May 26, 2021 | 2.920 | 3.040 | 2.880 | 3.010 | 31,014 | +0.05(+1.69%) |
May 25, 2021 | 2.950 | 3.005 | 2.870 | 2.960 | 47,552 | -0.05(-1.66%) |
May 24, 2021 | 2.960 | 3.090 | 2.872 | 3.010 | 85,737 | +0.16(+5.61%) |
May 21, 2021 | 2.960 | 3.490 | 2.750 | 2.850 | 271,939 | +0.04(+1.42%) |
May 20, 2021 | 2.670 | 3.000 | 2.644 | 2.810 | 172,827 | +0.13(+4.85%) |
May 19, 2021 | 2.570 | 2.700 | 2.570 | 2.680 | 7,873 | +0.01(+0.37%) |
May 18, 2021 | 2.630 | 2.670 | 2.575 | 2.670 | 8,274 | +0.00(+0.00%) |
May 17, 2021 | 2.630 | 2.670 | 2.500 | 2.670 | 22,550 | -0.02(-0.74%) |
May 14, 2021 | 2.630 | 2.700 | 2.630 | 2.690 | 7,787 | +0.04(+1.51%) |
May 13, 2021 | 2.680 | 2.710 | 2.620 | 2.650 | 13,492 | +0.03(+1.15%) |
May 12, 2021 | 2.730 | 2.740 | 2.618 | 2.620 | 9,557 | -0.08(-2.96%) |
May 11, 2021 | 2.750 | 2.773 | 2.640 | 2.700 | 12,886 | -0.07(-2.53%) |
May 10, 2021 | 2.950 | 3.030 | 2.700 | 2.770 | 16,110 | -0.09(-3.15%) |
May 07, 2021 | 2.930 | 3.100 | 2.780 | 2.860 | 59,571 | +0.08(+2.88%) |
May 06, 2021 | 3.380 | 3.880 | 2.610 | 2.780 | 504,319 | -0.36(-11.46%) |
May 05, 2021 | 3.092 | 3.360 | 3.000 | 3.140 | 50,440 | +0.22(+7.53%) |
May 04, 2021 | 3.260 | 3.310 | 2.920 | 2.920 | 44,954 | -0.34(-10.43%) |