Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.510 | 3.570 | 3.240 | 3.290 | 437,523 | -0.23(-6.53%) |
Jul 29, 2021 | 3.360 | 3.520 | 3.260 | 3.520 | 296,171 | +0.14(+4.14%) |
Jul 28, 2021 | 3.320 | 3.540 | 3.290 | 3.380 | 361,687 | +0.03(+0.90%) |
Jul 27, 2021 | 3.410 | 3.435 | 3.200 | 3.350 | 168,870 | -0.05(-1.47%) |
Jul 26, 2021 | 3.330 | 3.537 | 3.325 | 3.400 | 151,195 | +0.03(+0.89%) |
Jul 23, 2021 | 3.370 | 3.420 | 3.280 | 3.370 | 178,249 | -0.01(-0.30%) |
Jul 22, 2021 | 3.460 | 3.460 | 3.270 | 3.380 | 131,810 | -0.09(-2.59%) |
Jul 21, 2021 | 3.420 | 3.550 | 3.370 | 3.470 | 263,448 | +0.05(+1.46%) |
Jul 20, 2021 | 3.180 | 3.510 | 3.180 | 3.420 | 465,280 | +0.23(+7.21%) |
Jul 19, 2021 | 3.200 | 3.258 | 3.060 | 3.190 | 561,304 | -0.10(-3.04%) |
Jul 16, 2021 | 3.560 | 3.580 | 3.270 | 3.290 | 472,326 | -0.33(-9.12%) |
Jul 15, 2021 | 3.550 | 3.720 | 3.550 | 3.620 | 380,935 | +0.07(+1.97%) |
Jul 14, 2021 | 3.650 | 3.730 | 3.480 | 3.550 | 286,474 | -0.10(-2.74%) |
Jul 13, 2021 | 3.700 | 3.735 | 3.620 | 3.650 | 238,986 | -0.10(-2.67%) |
Jul 12, 2021 | 3.840 | 3.940 | 3.660 | 3.750 | 578,113 | -0.06(-1.57%) |
Jul 09, 2021 | 3.690 | 3.820 | 3.650 | 3.810 | 328,828 | +0.14(+3.81%) |
Jul 08, 2021 | 3.460 | 3.760 | 3.317 | 3.670 | 547,564 | +0.04(+1.10%) |
Jul 07, 2021 | 3.620 | 3.720 | 3.490 | 3.630 | 558,857 | -0.04(-1.09%) |
Jul 06, 2021 | 4.000 | 4.000 | 3.630 | 3.670 | 1,072,533 | -0.35(-8.71%) |
Jul 02, 2021 | 4.050 | 4.070 | 3.910 | 4.020 | 383,733 | -0.01(-0.25%) |
Jul 01, 2021 | 4.120 | 4.210 | 3.970 | 4.030 | 541,820 | -0.10(-2.42%) |
Jun 30, 2021 | 4.110 | 4.200 | 4.040 | 4.130 | 533,060 | +0.01(+0.24%) |
Jun 29, 2021 | 4.200 | 4.280 | 4.020 | 4.120 | 505,842 | -0.08(-1.90%) |
Jun 28, 2021 | 4.340 | 4.360 | 4.160 | 4.200 | 588,637 | -0.16(-3.67%) |
Jun 25, 2021 | 4.540 | 4.540 | 4.140 | 4.360 | 3,403,903 | -0.24(-5.22%) |
Jun 24, 2021 | 4.520 | 4.680 | 4.380 | 4.600 | 893,455 | +0.04(+0.88%) |
Jun 23, 2021 | 4.450 | 4.680 | 4.360 | 4.560 | 1,370,578 | +0.11(+2.47%) |
Jun 22, 2021 | 4.300 | 4.450 | 3.980 | 4.450 | 1,683,431 | +0.22(+5.20%) |
Jun 21, 2021 | 4.230 | 4.290 | 3.970 | 4.230 | 1,610,583 | -0.11(-2.53%) |
Jun 18, 2021 | 3.920 | 4.400 | 3.730 | 4.340 | 2,120,320 | +0.40(+10.15%) |
Jun 17, 2021 | 3.990 | 4.220 | 3.820 | 3.940 | 1,562,567 | -0.07(-1.75%) |
Jun 16, 2021 | 3.960 | 4.100 | 3.800 | 4.010 | 885,556 | +0.02(+0.50%) |
Jun 15, 2021 | 4.140 | 4.190 | 3.900 | 3.990 | 1,116,853 | -0.14(-3.39%) |
Jun 14, 2021 | 4.250 | 4.380 | 4.100 | 4.130 | 1,450,478 | -0.14(-3.28%) |
Jun 11, 2021 | 4.480 | 4.580 | 4.205 | 4.270 | 1,734,378 | -0.33(-7.17%) |
Jun 10, 2021 | 4.170 | 4.600 | 4.050 | 4.600 | 5,120,586 | +0.23(+5.26%) |
Jun 09, 2021 | 4.850 | 4.970 | 4.220 | 4.370 | 8,381,899 | -1.19(-21.40%) |
Jun 08, 2021 | 4.310 | 6.130 | 4.310 | 5.560 | 109,071,656 | +2.08(+59.77%) |
Jun 07, 2021 | 2.940 | 3.750 | 2.860 | 3.480 | 28,581,164 | +1.04(+42.62%) |
Jun 04, 2021 | 2.480 | 2.480 | 2.360 | 2.440 | 305,760 | +0.00(+0.00%) |
Jun 03, 2021 | 2.340 | 2.480 | 2.280 | 2.440 | 383,600 | +0.05(+2.09%) |
Jun 02, 2021 | 2.310 | 2.650 | 2.250 | 2.390 | 1,152,913 | +0.13(+5.75%) |
Jun 01, 2021 | 1.950 | 2.330 | 1.948 | 2.260 | 1,136,827 | +0.33(+17.10%) |
May 28, 2021 | 1.980 | 2.020 | 1.920 | 1.930 | 275,879 | -0.04(-2.03%) |
May 27, 2021 | 2.000 | 2.070 | 1.850 | 1.970 | 574,272 | +0.04(+2.07%) |
May 26, 2021 | 1.850 | 1.950 | 1.850 | 1.930 | 229,896 | +0.07(+3.76%) |
May 25, 2021 | 1.920 | 1.970 | 1.850 | 1.860 | 206,781 | -0.05(-2.62%) |
May 24, 2021 | 2.030 | 2.035 | 1.835 | 1.910 | 364,606 | -0.10(-4.98%) |
May 21, 2021 | 2.080 | 2.080 | 2.000 | 2.010 | 137,472 | -0.07(-3.37%) |
May 20, 2021 | 2.020 | 2.090 | 1.980 | 2.080 | 371,662 | +0.05(+2.46%) |
May 19, 2021 | 2.010 | 2.060 | 1.970 | 2.030 | 175,602 | -0.02(-0.98%) |
May 18, 2021 | 2.040 | 2.060 | 1.980 | 2.050 | 389,685 | +0.07(+3.54%) |
May 17, 2021 | 2.110 | 2.110 | 1.960 | 1.980 | 266,101 | +0.00(+0.00%) |
May 14, 2021 | 1.970 | 2.010 | 1.920 | 1.980 | 199,713 | +0.01(+0.51%) |
May 13, 2021 | 2.070 | 2.097 | 1.890 | 1.970 | 262,877 | -0.13(-6.19%) |
May 12, 2021 | 2.050 | 2.130 | 1.970 | 2.100 | 402,837 | +0.05(+2.44%) |
May 11, 2021 | 1.930 | 2.130 | 1.910 | 2.050 | 252,353 | +0.08(+4.06%) |
May 10, 2021 | 2.050 | 2.080 | 1.860 | 1.970 | 442,011 | -0.06(-2.96%) |
May 07, 2021 | 2.010 | 2.100 | 2.010 | 2.030 | 154,259 | -0.01(-0.49%) |
May 06, 2021 | 2.180 | 2.180 | 2.000 | 2.040 | 265,171 | -0.11(-5.12%) |
May 05, 2021 | 2.150 | 2.190 | 2.080 | 2.150 | 160,883 | -0.01(-0.46%) |
May 04, 2021 | 2.160 | 2.200 | 2.100 | 2.160 | 204,040 | -0.04(-1.82%) |