Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.720 | 10.12 | 9.610 | 9.770 | 669,491 | -0.09(-0.91%) |
Jul 29, 2021 | 10.10 | 10.50 | 9.860 | 9.860 | 964,173 | -0.24(-2.38%) |
Jul 28, 2021 | 10.32 | 10.75 | 9.810 | 10.10 | 1,045,044 | -0.40(-3.81%) |
Jul 27, 2021 | 9.900 | 10.84 | 9.480 | 10.50 | 1,573,299 | +0.74(+7.58%) |
Jul 26, 2021 | 10.51 | 10.56 | 9.750 | 9.760 | 1,208,710 | -0.92(-8.61%) |
Jul 23, 2021 | 9.940 | 10.92 | 9.820 | 10.68 | 2,333,528 | +0.74(+7.44%) |
Jul 22, 2021 | 11.06 | 11.18 | 9.764 | 9.940 | 2,162,584 | -1.16(-10.45%) |
Jul 21, 2021 | 11.10 | 11.64 | 10.36 | 11.10 | 2,790,957 | -0.09(-0.80%) |
Jul 20, 2021 | 12.00 | 13.84 | 11.00 | 11.19 | 7,229,644 | -0.86(-7.14%) |
Jul 19, 2021 | 8.630 | 12.40 | 8.550 | 12.05 | 9,837,129 | +2.87(+31.26%) |
Jul 16, 2021 | 9.020 | 10.49 | 8.000 | 9.180 | 8,693,225 | +0.48(+5.52%) |
Jul 15, 2021 | 10.64 | 10.90 | 8.650 | 8.700 | 2,502,896 | -1.64(-15.86%) |
Jul 14, 2021 | 10.61 | 12.48 | 10.20 | 10.34 | 4,630,689 | +0.14(+1.37%) |
Jul 13, 2021 | 13.02 | 13.05 | 10.20 | 10.20 | 2,847,969 | -2.56(-20.06%) |
Jul 12, 2021 | 14.25 | 14.67 | 12.30 | 12.76 | 2,536,562 | -1.30(-9.25%) |
Jul 09, 2021 | 14.59 | 15.93 | 13.75 | 14.06 | 5,452,679 | +0.30(+2.18%) |
Jul 08, 2021 | 14.38 | 15.16 | 13.00 | 13.76 | 5,073,795 | -1.11(-7.46%) |
Jul 07, 2021 | 14.21 | 17.95 | 13.75 | 14.87 | 27,282,268 | +1.26(+9.26%) |
Jul 06, 2021 | 15.36 | 16.19 | 13.32 | 13.61 | 4,032,122 | -0.60(-4.22%) |
Jul 02, 2021 | 14.15 | 16.38 | 14.02 | 14.21 | 9,263,990 | +0.19(+1.36%) |
Jul 01, 2021 | 14.77 | 15.59 | 13.78 | 14.02 | 3,932,936 | -0.70(-4.76%) |
Jun 30, 2021 | 14.73 | 17.25 | 13.70 | 14.72 | 9,326,927 | -1.18(-7.42%) |
Jun 29, 2021 | 18.38 | 18.39 | 15.35 | 15.90 | 8,029,160 | -2.69(-14.47%) |
Jun 28, 2021 | 19.82 | 22.50 | 17.75 | 18.59 | 38,362,448 | +1.49(+8.71%) |
Jun 25, 2021 | 12.78 | 20.75 | 12.70 | 17.10 | 89,875,752 | +4.25(+33.07%) |
Jun 24, 2021 | 11.90 | 13.75 | 11.15 | 12.85 | 29,944,816 | +0.84(+6.99%) |
Jun 23, 2021 | 14.07 | 14.73 | 11.31 | 12.01 | 45,365,896 | -4.28(-26.27%) |
Jun 22, 2021 | 9.480 | 16.45 | 9.030 | 16.29 | 216,143,184 | +8.49(+108.85%) |
Jun 21, 2021 | 8.030 | 8.900 | 7.000 | 7.800 | 20,530,644 | -0.16(-2.01%) |
Jun 18, 2021 | 6.130 | 8.560 | 6.011 | 7.960 | 54,089,040 | +1.81(+29.43%) |
Jun 17, 2021 | 6.350 | 7.140 | 5.800 | 6.150 | 9,797,321 | -0.54(-8.07%) |
Jun 16, 2021 | 5.870 | 9.000 | 5.650 | 6.690 | 74,411,400 | -0.28(-4.02%) |
Jun 15, 2021 | 5.140 | 7.000 | 4.660 | 6.970 | 196,835,664 | +3.56(+104.40%) |
Jun 14, 2021 | 3.510 | 3.600 | 3.310 | 3.410 | 220,098 | -0.10(-2.85%) |
Jun 11, 2021 | 3.660 | 3.730 | 3.430 | 3.510 | 303,952 | -0.11(-3.04%) |
Jun 10, 2021 | 3.280 | 3.705 | 3.130 | 3.620 | 1,864,011 | +0.33(+10.03%) |
Jun 09, 2021 | 3.320 | 3.400 | 3.240 | 3.290 | 358,084 | -0.04(-1.20%) |
Jun 08, 2021 | 3.560 | 3.593 | 3.230 | 3.330 | 649,446 | -0.16(-4.58%) |
Jun 07, 2021 | 3.370 | 3.680 | 3.340 | 3.490 | 1,203,232 | +0.32(+10.09%) |
Jun 04, 2021 | 3.030 | 3.200 | 2.920 | 3.170 | 366,790 | +0.14(+4.62%) |
Jun 03, 2021 | 3.010 | 3.100 | 2.830 | 3.030 | 490,901 | +0.09(+3.06%) |
Jun 02, 2021 | 2.920 | 3.100 | 2.920 | 2.940 | 570,234 | +0.02(+0.68%) |
Jun 01, 2021 | 2.880 | 2.980 | 2.830 | 2.920 | 630,115 | +0.09(+3.18%) |
May 28, 2021 | 2.970 | 2.990 | 2.810 | 2.830 | 617,883 | -0.21(-6.91%) |
May 27, 2021 | 3.130 | 3.150 | 2.930 | 3.040 | 308,957 | -0.15(-4.70%) |
May 26, 2021 | 2.970 | 3.240 | 2.880 | 3.190 | 604,984 | +0.19(+6.33%) |
May 25, 2021 | 2.860 | 3.090 | 2.750 | 3.000 | 690,226 | +0.14(+4.90%) |
May 24, 2021 | 3.050 | 3.070 | 2.730 | 2.860 | 648,246 | -0.21(-6.84%) |
May 21, 2021 | 3.120 | 3.140 | 2.940 | 3.070 | 585,621 | -0.06(-1.92%) |
May 20, 2021 | 3.160 | 3.282 | 3.090 | 3.130 | 478,666 | +0.00(+0.00%) |
May 19, 2021 | 3.400 | 3.410 | 3.030 | 3.130 | 897,293 | -0.32(-9.28%) |
May 18, 2021 | 3.630 | 3.660 | 3.440 | 3.450 | 618,919 | -0.20(-5.48%) |
May 17, 2021 | 3.770 | 3.970 | 3.520 | 3.650 | 1,619,570 | +0.22(+6.41%) |
May 14, 2021 | 3.830 | 3.900 | 3.320 | 3.430 | 1,062,748 | -0.37(-9.74%) |
May 13, 2021 | 4.050 | 4.350 | 3.620 | 3.800 | 1,342,041 | -0.34(-8.21%) |
May 12, 2021 | 3.890 | 4.350 | 3.750 | 4.140 | 3,045,572 | -0.04(-0.96%) |
May 11, 2021 | 3.700 | 4.325 | 3.670 | 4.180 | 2,605,425 | -0.39(-8.53%) |
May 10, 2021 | 4.880 | 4.910 | 3.860 | 4.570 | 23,098,554 | +0.87(+23.51%) |
May 07, 2021 | 3.220 | 3.790 | 2.875 | 3.700 | 8,957,513 | +0.09(+2.49%) |
May 06, 2021 | 5.220 | 5.600 | 3.400 | 3.610 | 41,219,864 | +0.03(+0.84%) |
May 05, 2021 | 3.100 | 3.730 | 2.960 | 3.580 | 3,748,126 | +0.68(+23.45%) |