Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.260 | 3.500 | 3.110 | 3.190 | 11,500,168 | -0.13(-3.92%) |
Jul 29, 2021 | 3.700 | 3.730 | 3.250 | 3.320 | 25,651,752 | -0.30(-8.29%) |
Jul 28, 2021 | 3.140 | 3.670 | 2.910 | 3.620 | 40,137,852 | +0.73(+25.26%) |
Jul 27, 2021 | 2.710 | 2.950 | 2.450 | 2.890 | 40,437,288 | +0.39(+15.60%) |
Jul 26, 2021 | 2.480 | 3.180 | 2.400 | 2.500 | 48,960,060 | -1.02(-28.98%) |
Jul 23, 2021 | 3.990 | 4.300 | 3.510 | 3.520 | 80,596,952 | -6.06(-63.26%) |
Jul 22, 2021 | 10.61 | 10.78 | 9.520 | 9.580 | 7,692,553 | -1.25(-11.54%) |
Jul 21, 2021 | 10.03 | 10.93 | 9.780 | 10.83 | 5,190,892 | +0.76(+7.55%) |
Jul 20, 2021 | 10.62 | 10.65 | 9.700 | 10.07 | 6,250,119 | -0.01(-0.10%) |
Jul 19, 2021 | 10.46 | 10.57 | 9.910 | 10.08 | 7,281,505 | -0.67(-6.23%) |
Jul 16, 2021 | 11.80 | 11.87 | 10.64 | 10.75 | 11,061,430 | -1.36(-11.23%) |
Jul 15, 2021 | 12.17 | 12.70 | 11.83 | 12.11 | 4,019,078 | +0.06(+0.50%) |
Jul 14, 2021 | 12.45 | 12.45 | 11.69 | 12.05 | 5,473,463 | -0.35(-2.82%) |
Jul 13, 2021 | 12.31 | 13.25 | 12.13 | 12.40 | 7,208,697 | +0.21(+1.72%) |
Jul 12, 2021 | 13.14 | 13.31 | 11.98 | 12.19 | 8,225,208 | -1.02(-7.72%) |
Jul 09, 2021 | 13.05 | 13.84 | 12.42 | 13.21 | 8,763,712 | +0.50(+3.93%) |
Jul 08, 2021 | 12.23 | 12.98 | 12.05 | 12.71 | 6,295,800 | -0.26(-2.00%) |
Jul 07, 2021 | 13.53 | 13.57 | 12.65 | 12.97 | 5,762,217 | -0.59(-4.35%) |
Jul 06, 2021 | 12.81 | 13.93 | 12.77 | 13.56 | 4,299,267 | +0.37(+2.81%) |
Jul 02, 2021 | 13.65 | 13.81 | 12.90 | 13.19 | 7,823,951 | -1.17(-8.15%) |
Jul 01, 2021 | 14.89 | 14.99 | 13.83 | 14.36 | 4,457,907 | -0.41(-2.78%) |
Jun 30, 2021 | 15.18 | 15.75 | 14.61 | 14.77 | 5,029,076 | -0.59(-3.84%) |
Jun 29, 2021 | 14.87 | 15.45 | 14.03 | 15.36 | 7,439,539 | +0.41(+2.74%) |
Jun 28, 2021 | 14.88 | 15.92 | 14.86 | 14.95 | 7,733,138 | +0.36(+2.47%) |
Jun 25, 2021 | 15.14 | 15.44 | 14.13 | 14.59 | 13,628,502 | -0.36(-2.41%) |
Jun 24, 2021 | 14.11 | 15.28 | 14.05 | 14.95 | 10,465,385 | +0.97(+6.94%) |
Jun 23, 2021 | 13.59 | 14.49 | 13.55 | 13.98 | 5,516,135 | +0.62(+4.64%) |
Jun 22, 2021 | 13.52 | 13.70 | 13.05 | 13.36 | 3,834,791 | -0.36(-2.62%) |
Jun 21, 2021 | 12.76 | 13.87 | 12.50 | 13.72 | 5,605,614 | +0.73(+5.62%) |
Jun 18, 2021 | 12.77 | 13.83 | 12.71 | 12.99 | 15,133,801 | +0.43(+3.42%) |
Jun 17, 2021 | 13.43 | 13.43 | 12.20 | 12.56 | 14,898,819 | -1.15(-8.39%) |
Jun 16, 2021 | 14.55 | 14.55 | 13.45 | 13.71 | 21,139,868 | -1.96(-12.51%) |
Jun 15, 2021 | 15.44 | 16.20 | 15.16 | 15.67 | 7,493,305 | -0.48(-2.97%) |
Jun 14, 2021 | 14.57 | 16.46 | 14.47 | 16.15 | 8,591,654 | +1.49(+10.16%) |
Jun 11, 2021 | 16.07 | 16.07 | 14.18 | 14.66 | 15,128,845 | -1.48(-9.17%) |
Jun 10, 2021 | 17.01 | 17.33 | 15.73 | 16.14 | 11,583,178 | +0.64(+4.13%) |
Jun 09, 2021 | 15.58 | 18.06 | 15.24 | 15.50 | 23,475,836 | +0.37(+2.45%) |
Jun 08, 2021 | 14.26 | 15.62 | 13.86 | 15.13 | 12,020,703 | +0.94(+6.62%) |
Jun 07, 2021 | 13.82 | 14.25 | 12.81 | 14.19 | 11,349,090 | -0.05(-0.35%) |
Jun 04, 2021 | 14.67 | 14.70 | 13.60 | 14.24 | 16,979,900 | -0.71(-4.75%) |
Jun 03, 2021 | 16.96 | 16.96 | 14.55 | 14.95 | 17,279,436 | -2.40(-13.83%) |
Jun 02, 2021 | 17.50 | 17.89 | 16.50 | 17.35 | 9,608,558 | -0.73(-4.04%) |
Jun 01, 2021 | 19.00 | 19.50 | 17.81 | 18.08 | 5,306,917 | -0.46(-2.48%) |
May 28, 2021 | 17.99 | 19.67 | 17.75 | 18.54 | 6,673,259 | -0.64(-3.34%) |
May 27, 2021 | 18.48 | 19.65 | 17.10 | 19.18 | 12,378,018 | +0.84(+4.58%) |
May 26, 2021 | 16.89 | 19.23 | 16.13 | 18.34 | 18,633,098 | -1.61(-8.07%) |
May 25, 2021 | 20.23 | 20.55 | 18.85 | 19.95 | 11,750,754 | +0.90(+4.72%) |
May 24, 2021 | 20.06 | 20.35 | 18.60 | 19.05 | 13,068,276 | -2.61(-12.05%) |
May 21, 2021 | 23.30 | 24.07 | 21.50 | 21.66 | 10,862,905 | -2.93(-11.92%) |
May 20, 2021 | 23.97 | 25.98 | 23.67 | 24.59 | 5,045,462 | +1.02(+4.33%) |
May 19, 2021 | 24.00 | 24.31 | 23.34 | 23.57 | 2,826,657 | -1.00(-4.07%) |
May 18, 2021 | 23.82 | 26.19 | 23.57 | 24.57 | 6,598,322 | +0.56(+2.33%) |
May 17, 2021 | 22.83 | 24.38 | 22.20 | 24.01 | 4,775,971 | +1.27(+5.58%) |
May 14, 2021 | 21.50 | 23.19 | 20.68 | 22.74 | 6,481,038 | +2.38(+11.69%) |
May 13, 2021 | 24.13 | 24.13 | 19.39 | 20.36 | 11,410,972 | -3.62(-15.10%) |
May 12, 2021 | 25.61 | 26.14 | 23.27 | 23.98 | 5,165,790 | -1.90(-7.34%) |
May 11, 2021 | 23.80 | 26.28 | 23.75 | 25.88 | 4,639,155 | +1.02(+4.10%) |
May 10, 2021 | 26.06 | 26.06 | 24.20 | 24.86 | 5,269,937 | -1.01(-3.90%) |
May 07, 2021 | 27.94 | 28.19 | 25.60 | 25.87 | 3,941,149 | -0.81(-3.04%) |