Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.700 | 3.720 | 2.800 | 2.990 | 41,285,476 | -0.91(-23.33%) |
Jul 29, 2021 | 4.000 | 4.180 | 3.880 | 3.900 | 7,730,753 | -0.05(-1.26%) |
Jul 28, 2021 | 3.890 | 4.110 | 3.840 | 3.950 | 7,558,243 | +0.03(+0.76%) |
Jul 27, 2021 | 3.950 | 4.010 | 3.710 | 3.920 | 8,118,750 | -0.04(-1.01%) |
Jul 26, 2021 | 4.077 | 4.480 | 3.840 | 3.960 | 12,321,383 | -0.22(-5.26%) |
Jul 23, 2021 | 4.040 | 4.570 | 3.780 | 4.180 | 22,167,204 | +0.07(+1.70%) |
Jul 22, 2021 | 4.180 | 4.230 | 3.940 | 4.110 | 8,073,098 | -0.13(-3.07%) |
Jul 21, 2021 | 4.000 | 4.420 | 4.000 | 4.240 | 14,813,701 | +0.30(+7.61%) |
Jul 20, 2021 | 3.940 | 4.020 | 3.750 | 3.940 | 11,654,398 | +0.04(+1.03%) |
Jul 19, 2021 | 4.130 | 4.240 | 3.710 | 3.900 | 24,899,920 | -0.60(-13.33%) |
Jul 16, 2021 | 5.680 | 5.820 | 4.320 | 4.500 | 44,790,712 | -1.12(-19.93%) |
Jul 15, 2021 | 6.240 | 6.700 | 5.490 | 5.620 | 19,118,088 | -0.73(-11.50%) |
Jul 14, 2021 | 6.780 | 7.150 | 5.930 | 6.350 | 28,309,380 | +0.01(+0.16%) |
Jul 13, 2021 | 5.510 | 6.780 | 5.410 | 6.340 | 38,624,808 | +0.75(+13.42%) |
Jul 12, 2021 | 5.300 | 5.590 | 4.980 | 5.590 | 11,862,595 | +0.27(+5.08%) |
Jul 09, 2021 | 5.790 | 5.810 | 5.135 | 5.320 | 14,472,238 | -0.23(-4.14%) |
Jul 08, 2021 | 5.220 | 5.730 | 5.170 | 5.550 | 9,876,840 | +0.00(+0.00%) |
Jul 07, 2021 | 5.770 | 6.080 | 5.315 | 5.550 | 13,328,724 | -0.14(-2.46%) |
Jul 06, 2021 | 5.230 | 6.400 | 5.110 | 5.690 | 25,744,132 | +0.32(+5.96%) |
Jul 02, 2021 | 6.540 | 6.600 | 5.270 | 5.370 | 27,924,136 | -1.03(-16.09%) |
Jul 01, 2021 | 6.150 | 6.790 | 6.120 | 6.400 | 14,097,955 | +0.08(+1.27%) |
Jun 30, 2021 | 6.660 | 6.890 | 6.050 | 6.320 | 31,275,894 | -0.90(-12.47%) |
Jun 29, 2021 | 7.940 | 8.079 | 7.190 | 7.220 | 17,721,924 | -1.03(-12.48%) |
Jun 28, 2021 | 7.610 | 8.500 | 6.790 | 8.250 | 40,433,680 | -0.37(-4.29%) |
Jun 25, 2021 | 8.010 | 9.800 | 7.920 | 8.620 | 92,513,176 | +0.70(+8.84%) |
Jun 24, 2021 | 7.280 | 8.480 | 7.110 | 7.920 | 54,104,048 | +0.77(+10.77%) |
Jun 23, 2021 | 6.600 | 7.280 | 6.520 | 7.150 | 22,621,772 | +0.13(+1.85%) |
Jun 22, 2021 | 6.250 | 7.660 | 6.060 | 7.020 | 76,652,888 | +1.13(+19.19%) |
Jun 21, 2021 | 5.600 | 5.890 | 5.450 | 5.890 | 14,684,823 | +0.54(+10.09%) |
Jun 18, 2021 | 5.120 | 5.550 | 5.020 | 5.350 | 16,691,032 | +0.21(+4.09%) |
Jun 17, 2021 | 4.660 | 5.550 | 4.620 | 5.140 | 22,875,128 | +0.49(+10.54%) |
Jun 16, 2021 | 4.640 | 4.720 | 4.450 | 4.650 | 7,593,086 | +0.03(+0.65%) |
Jun 15, 2021 | 4.630 | 4.800 | 4.435 | 4.620 | 8,072,951 | +0.00(+0.00%) |
Jun 14, 2021 | 4.410 | 4.840 | 4.350 | 4.620 | 13,943,635 | +0.31(+7.19%) |
Jun 11, 2021 | 4.480 | 4.490 | 4.120 | 4.310 | 13,891,723 | +0.24(+5.90%) |
Jun 10, 2021 | 4.150 | 4.680 | 3.830 | 4.070 | 25,277,666 | -0.33(-7.50%) |
Jun 09, 2021 | 5.570 | 5.800 | 4.150 | 4.400 | 54,587,600 | -1.67(-27.51%) |
Jun 08, 2021 | 6.300 | 6.820 | 4.820 | 6.070 | 43,697,648 | +0.06(+1.00%) |
Jun 07, 2021 | 4.900 | 6.390 | 4.900 | 6.010 | 63,164,344 | +1.39(+30.09%) |
Jun 04, 2021 | 4.550 | 4.920 | 4.220 | 4.620 | 17,531,316 | +0.18(+4.05%) |
Jun 03, 2021 | 3.940 | 4.670 | 3.870 | 4.440 | 19,801,336 | +0.50(+12.69%) |
Jun 02, 2021 | 3.990 | 4.240 | 3.540 | 3.940 | 22,825,356 | +0.07(+1.81%) |
Jun 01, 2021 | 3.320 | 3.990 | 3.310 | 3.870 | 20,623,574 | +0.65(+20.19%) |
May 28, 2021 | 3.180 | 3.295 | 3.160 | 3.220 | 4,988,756 | +0.04(+1.26%) |
May 27, 2021 | 3.140 | 3.260 | 3.070 | 3.180 | 6,097,210 | +0.06(+1.92%) |
May 26, 2021 | 3.000 | 3.200 | 2.910 | 3.120 | 6,967,794 | +0.06(+1.96%) |
May 25, 2021 | 3.170 | 3.245 | 3.040 | 3.060 | 6,158,518 | -0.10(-3.16%) |
May 24, 2021 | 3.240 | 3.290 | 3.130 | 3.160 | 6,233,550 | -0.07(-2.17%) |
May 21, 2021 | 3.260 | 3.395 | 3.200 | 3.230 | 11,575,087 | -0.02(-0.62%) |
May 20, 2021 | 3.260 | 3.350 | 3.180 | 3.250 | 6,784,595 | +0.02(+0.62%) |
May 19, 2021 | 3.090 | 3.290 | 3.000 | 3.230 | 9,032,316 | +0.04(+1.25%) |
May 18, 2021 | 3.270 | 3.420 | 3.110 | 3.190 | 18,843,412 | -0.04(-1.24%) |
May 17, 2021 | 3.180 | 3.400 | 3.060 | 3.230 | 32,590,704 | +0.33(+11.38%) |
May 14, 2021 | 2.410 | 3.000 | 2.410 | 2.900 | 24,142,596 | +0.54(+22.88%) |
May 13, 2021 | 2.560 | 2.570 | 2.280 | 2.360 | 8,409,815 | -0.10(-4.07%) |
May 12, 2021 | 2.590 | 2.780 | 2.442 | 2.460 | 9,141,850 | -0.16(-6.11%) |
May 11, 2021 | 2.650 | 2.940 | 2.535 | 2.620 | 11,521,842 | -0.15(-5.42%) |
May 10, 2021 | 2.700 | 3.080 | 2.560 | 2.770 | 19,547,054 | +0.03(+1.09%) |
May 07, 2021 | 2.350 | 2.800 | 2.317 | 2.740 | 18,629,312 | +0.38(+16.10%) |
May 06, 2021 | 2.380 | 2.390 | 2.170 | 2.360 | 12,915,057 | -0.06(-2.48%) |
May 05, 2021 | 2.260 | 2.630 | 2.190 | 2.420 | 14,352,583 | +0.11(+4.76%) |
May 04, 2021 | 2.420 | 2.460 | 2.210 | 2.310 | 8,804,467 | -0.17(-6.85%) |