Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.400 | 5.400 | 4.920 | 5.080 | 1,335,486 | -0.41(-7.47%) |
Jul 29, 2021 | 4.890 | 5.580 | 4.889 | 5.490 | 2,675,477 | +0.56(+11.36%) |
Jul 28, 2021 | 4.502 | 5.080 | 4.370 | 4.930 | 1,002,691 | +0.50(+11.29%) |
Jul 27, 2021 | 4.640 | 4.783 | 4.410 | 4.430 | 438,284 | -0.30(-6.34%) |
Jul 26, 2021 | 4.400 | 4.890 | 4.400 | 4.730 | 673,291 | +0.28(+6.29%) |
Jul 23, 2021 | 4.470 | 4.474 | 4.250 | 4.450 | 533,712 | +0.05(+1.14%) |
Jul 22, 2021 | 4.560 | 4.680 | 4.300 | 4.400 | 739,175 | -0.25(-5.38%) |
Jul 21, 2021 | 4.460 | 4.700 | 4.414 | 4.650 | 385,296 | +0.11(+2.42%) |
Jul 20, 2021 | 4.520 | 4.550 | 4.310 | 4.540 | 790,826 | +0.03(+0.67%) |
Jul 19, 2021 | 4.760 | 4.890 | 4.360 | 4.510 | 982,860 | -0.25(-5.25%) |
Jul 16, 2021 | 4.840 | 5.090 | 4.660 | 4.760 | 964,642 | -0.15(-3.05%) |
Jul 15, 2021 | 5.190 | 5.280 | 4.750 | 4.910 | 1,316,542 | -0.38(-7.18%) |
Jul 14, 2021 | 5.850 | 6.040 | 5.000 | 5.290 | 2,035,561 | -0.56(-9.57%) |
Jul 13, 2021 | 5.960 | 6.800 | 5.560 | 5.850 | 11,249,295 | +0.03(+0.52%) |
Jul 12, 2021 | 5.550 | 5.930 | 5.400 | 5.820 | 2,454,171 | +0.19(+3.37%) |
Jul 09, 2021 | 4.970 | 6.440 | 4.900 | 5.630 | 7,583,189 | +0.87(+18.28%) |
Jul 08, 2021 | 5.150 | 5.180 | 4.660 | 4.760 | 1,308,068 | -0.44(-8.46%) |
Jul 07, 2021 | 4.700 | 5.250 | 4.620 | 5.200 | 1,395,420 | +0.34(+7.00%) |
Jul 06, 2021 | 5.040 | 5.230 | 4.760 | 4.860 | 1,318,771 | -0.14(-2.80%) |
Jul 02, 2021 | 4.960 | 5.100 | 4.610 | 5.000 | 1,510,200 | +0.05(+1.01%) |
Jul 01, 2021 | 5.350 | 5.380 | 4.890 | 4.950 | 1,303,610 | -0.38(-7.13%) |
Jun 30, 2021 | 5.300 | 5.700 | 5.160 | 5.330 | 1,249,410 | +0.09(+1.72%) |
Jun 29, 2021 | 5.480 | 5.570 | 5.200 | 5.240 | 1,042,239 | -0.15(-2.78%) |
Jun 28, 2021 | 5.500 | 5.600 | 5.350 | 5.390 | 822,289 | +0.02(+0.37%) |
Jun 25, 2021 | 5.540 | 5.540 | 5.250 | 5.370 | 1,934,079 | -0.57(-9.60%) |
Jun 24, 2021 | 5.640 | 5.940 | 5.550 | 5.940 | 1,067,344 | +0.42(+7.61%) |
Jun 23, 2021 | 5.400 | 5.600 | 5.220 | 5.520 | 739,299 | +0.24(+4.55%) |
Jun 22, 2021 | 5.120 | 5.394 | 5.100 | 5.280 | 448,344 | +0.22(+4.35%) |
Jun 21, 2021 | 5.480 | 5.690 | 5.010 | 5.060 | 1,480,113 | -0.42(-7.66%) |
Jun 18, 2021 | 5.540 | 5.740 | 5.460 | 5.480 | 682,803 | -0.17(-3.01%) |
Jun 17, 2021 | 5.760 | 5.980 | 5.400 | 5.650 | 2,503,989 | -0.92(-14.00%) |
Jun 16, 2021 | 6.650 | 7.580 | 6.330 | 6.570 | 19,740,688 | +0.54(+8.96%) |
Jun 15, 2021 | 5.480 | 6.220 | 5.419 | 6.030 | 2,137,572 | +0.50(+9.04%) |
Jun 14, 2021 | 5.790 | 5.790 | 5.350 | 5.530 | 1,419,513 | -0.19(-3.32%) |
Jun 11, 2021 | 5.940 | 5.980 | 5.470 | 5.720 | 1,926,694 | -0.07(-1.21%) |
Jun 10, 2021 | 5.930 | 6.130 | 5.540 | 5.790 | 2,899,332 | -0.05(-0.86%) |
Jun 09, 2021 | 5.260 | 6.390 | 5.110 | 5.840 | 7,355,728 | +0.69(+13.40%) |
Jun 08, 2021 | 5.590 | 5.800 | 5.000 | 5.150 | 2,188,571 | -0.42(-7.54%) |
Jun 07, 2021 | 5.250 | 5.680 | 5.160 | 5.570 | 2,791,745 | +0.42(+8.16%) |
Jun 04, 2021 | 5.810 | 5.830 | 5.000 | 5.150 | 4,086,240 | -0.90(-14.88%) |
Jun 03, 2021 | 6.290 | 7.500 | 5.520 | 6.050 | 13,199,380 | -0.13(-2.10%) |
Jun 02, 2021 | 6.610 | 9.000 | 5.670 | 6.180 | 146,567,408 | +3.00(+94.34%) |
Jun 01, 2021 | 3.250 | 3.322 | 3.140 | 3.180 | 256,723 | -0.09(-2.75%) |
May 28, 2021 | 3.280 | 3.340 | 3.160 | 3.270 | 179,566 | +0.11(+3.48%) |
May 27, 2021 | 3.160 | 3.220 | 3.091 | 3.160 | 248,503 | +0.02(+0.64%) |
May 26, 2021 | 3.150 | 3.160 | 3.080 | 3.140 | 266,435 | -0.01(-0.32%) |
May 25, 2021 | 3.130 | 3.180 | 3.010 | 3.150 | 323,932 | +0.05(+1.61%) |
May 24, 2021 | 3.080 | 3.140 | 3.000 | 3.100 | 325,479 | +0.02(+0.65%) |
May 21, 2021 | 3.140 | 3.200 | 3.030 | 3.080 | 320,327 | -0.04(-1.28%) |
May 20, 2021 | 2.960 | 3.190 | 2.930 | 3.120 | 283,542 | +0.15(+5.05%) |
May 19, 2021 | 2.940 | 3.030 | 2.820 | 2.970 | 391,276 | -0.11(-3.57%) |
May 18, 2021 | 3.100 | 3.167 | 3.060 | 3.080 | 327,413 | -0.07(-2.22%) |
May 17, 2021 | 3.150 | 3.250 | 3.060 | 3.150 | 262,036 | -0.01(-0.32%) |
May 14, 2021 | 3.100 | 3.220 | 3.100 | 3.160 | 272,161 | +0.08(+2.60%) |
May 13, 2021 | 3.210 | 3.339 | 3.061 | 3.080 | 255,284 | -0.13(-4.05%) |
May 12, 2021 | 3.190 | 3.310 | 3.160 | 3.210 | 198,451 | -0.02(-0.62%) |
May 11, 2021 | 3.130 | 3.300 | 3.030 | 3.230 | 279,167 | +0.04(+1.41%) |
May 10, 2021 | 3.310 | 3.360 | 3.150 | 3.185 | 203,374 | -0.11(-3.48%) |
May 07, 2021 | 3.230 | 3.390 | 3.200 | 3.300 | 279,375 | +0.15(+4.76%) |
May 06, 2021 | 3.370 | 3.390 | 3.110 | 3.150 | 452,615 | -0.24(-7.08%) |
May 05, 2021 | 3.520 | 3.580 | 3.310 | 3.390 | 281,275 | -0.05(-1.45%) |
May 04, 2021 | 3.700 | 3.800 | 3.350 | 3.440 | 638,787 | -0.38(-9.95%) |