Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2021 | 3.370 | 3.370 | 3.370 | 0 | -0.03(-0.88%) | |
Jul 26, 2021 | 3.150 | 3.480 | 3.120 | 3.400 | 417,837 | +0.08(+2.41%) |
Jul 23, 2021 | 3.740 | 3.810 | 3.265 | 3.320 | 926,374 | -0.36(-9.78%) |
Jul 22, 2021 | 4.810 | 5.100 | 3.650 | 3.680 | 4,321,607 | -1.15(-23.81%) |
Jul 21, 2021 | 4.840 | 5.130 | 4.590 | 4.830 | 2,403,807 | -0.01(-0.21%) |
Jul 20, 2021 | 4.950 | 5.220 | 4.380 | 4.840 | 6,527,944 | -0.85(-14.94%) |
Jul 19, 2021 | 3.920 | 6.140 | 3.850 | 5.690 | 39,938,752 | +1.58(+38.44%) |
Jul 16, 2021 | 3.940 | 4.360 | 3.780 | 4.110 | 964,198 | +0.15(+3.79%) |
Jul 15, 2021 | 4.120 | 4.250 | 3.750 | 3.960 | 1,285,453 | -0.28(-6.60%) |
Jul 14, 2021 | 4.160 | 4.970 | 4.020 | 4.240 | 3,411,072 | +0.06(+1.44%) |
Jul 13, 2021 | 4.800 | 4.800 | 3.900 | 4.180 | 5,357,624 | -1.48(-26.15%) |
Jul 12, 2021 | 8.180 | 8.940 | 5.420 | 5.660 | 73,726,328 | +0.92(+19.41%) |
Jul 09, 2021 | 3.800 | 6.440 | 3.580 | 4.740 | 26,142,356 | +0.99(+26.40%) |
Jul 08, 2021 | 3.450 | 3.840 | 3.400 | 3.750 | 430,594 | +0.01(+0.27%) |
Jul 07, 2021 | 3.500 | 3.850 | 3.453 | 3.740 | 770,056 | +0.25(+7.16%) |
Jul 06, 2021 | 3.360 | 3.550 | 3.270 | 3.490 | 344,441 | +0.14(+4.18%) |
Jul 02, 2021 | 3.130 | 3.400 | 3.100 | 3.350 | 208,731 | +0.20(+6.35%) |
Jul 01, 2021 | 3.080 | 3.210 | 2.950 | 3.150 | 174,925 | +0.04(+1.29%) |
Jun 30, 2021 | 3.140 | 3.270 | 2.950 | 3.110 | 416,358 | +0.06(+1.97%) |
Jun 29, 2021 | 2.990 | 3.060 | 2.912 | 3.050 | 150,064 | +0.07(+2.35%) |
Jun 28, 2021 | 2.840 | 2.990 | 2.840 | 2.980 | 53,597 | +0.15(+5.30%) |
Jun 25, 2021 | 2.890 | 2.910 | 2.822 | 2.830 | 51,113 | -0.07(-2.41%) |
Jun 24, 2021 | 2.950 | 2.950 | 2.810 | 2.900 | 50,630 | -0.05(-1.69%) |
Jun 23, 2021 | 2.970 | 3.000 | 2.880 | 2.950 | 133,920 | +0.04(+1.37%) |
Jun 22, 2021 | 2.740 | 3.010 | 2.740 | 2.910 | 476,472 | +0.19(+6.99%) |
Jun 21, 2021 | 2.740 | 2.770 | 2.612 | 2.720 | 172,989 | -0.07(-2.51%) |
Jun 18, 2021 | 2.730 | 2.880 | 2.640 | 2.790 | 225,665 | -0.06(-2.11%) |
Jun 17, 2021 | 3.000 | 3.052 | 2.730 | 2.850 | 210,262 | -0.01(-0.35%) |
Jun 16, 2021 | 3.120 | 3.900 | 2.700 | 2.860 | 2,351,668 | -0.20(-6.54%) |
Jun 15, 2021 | 2.790 | 3.300 | 2.790 | 3.060 | 789,766 | +0.22(+7.75%) |
Jun 14, 2021 | 2.820 | 2.850 | 2.700 | 2.840 | 127,114 | +0.12(+4.60%) |
Jun 11, 2021 | 2.680 | 2.790 | 2.680 | 2.715 | 84,430 | +0.03(+1.26%) |
Jun 10, 2021 | 2.700 | 2.800 | 2.650 | 2.681 | 56,808 | -0.04(-1.42%) |
Jun 09, 2021 | 2.780 | 2.800 | 2.709 | 2.720 | 62,365 | -0.09(-3.09%) |
Jun 08, 2021 | 2.860 | 2.900 | 2.700 | 2.807 | 65,176 | -0.05(-1.87%) |
Jun 07, 2021 | 2.930 | 2.930 | 2.810 | 2.860 | 45,890 | -0.04(-1.38%) |
Jun 04, 2021 | 2.800 | 2.950 | 2.710 | 2.900 | 135,585 | +0.08(+2.84%) |
Jun 03, 2021 | 2.860 | 2.881 | 2.645 | 2.820 | 118,898 | -0.09(-3.09%) |
Jun 02, 2021 | 2.650 | 2.930 | 2.600 | 2.910 | 492,019 | +0.30(+11.49%) |
Jun 01, 2021 | 2.610 | 2.703 | 2.520 | 2.610 | 64,436 | -0.01(-0.38%) |
May 28, 2021 | 2.600 | 2.620 | 2.460 | 2.620 | 64,857 | +0.07(+2.75%) |
May 27, 2021 | 2.570 | 2.650 | 2.515 | 2.550 | 51,072 | +0.08(+3.24%) |
May 26, 2021 | 2.460 | 2.500 | 2.390 | 2.470 | 107,288 | -0.04(-1.59%) |
May 25, 2021 | 2.590 | 2.600 | 2.430 | 2.510 | 162,584 | -0.11(-4.20%) |
May 24, 2021 | 2.660 | 2.930 | 2.520 | 2.620 | 518,534 | -0.02(-0.76%) |
May 21, 2021 | 2.450 | 2.720 | 2.410 | 2.640 | 455,271 | +0.22(+9.09%) |
May 20, 2021 | 2.380 | 2.430 | 2.363 | 2.420 | 50,462 | +0.04(+1.68%) |
May 19, 2021 | 2.455 | 2.489 | 2.360 | 2.380 | 46,819 | -0.07(-2.86%) |
May 18, 2021 | 2.470 | 2.470 | 2.390 | 2.450 | 35,202 | -0.01(-0.41%) |
May 17, 2021 | 2.270 | 2.480 | 2.250 | 2.460 | 29,683 | -0.02(-0.81%) |
May 14, 2021 | 2.280 | 2.500 | 2.260 | 2.480 | 65,383 | +0.19(+8.30%) |
May 13, 2021 | 2.320 | 2.430 | 2.240 | 2.290 | 96,787 | -0.05(-2.14%) |
May 12, 2021 | 2.550 | 2.570 | 2.330 | 2.340 | 136,419 | -0.18(-7.14%) |
May 11, 2021 | 2.600 | 2.720 | 2.480 | 2.520 | 160,447 | -0.14(-5.26%) |
May 10, 2021 | 2.790 | 2.880 | 2.610 | 2.660 | 272,227 | -0.12(-4.32%) |
May 07, 2021 | 2.790 | 2.860 | 2.630 | 2.780 | 108,779 | -0.01(-0.36%) |
May 06, 2021 | 2.960 | 3.000 | 2.750 | 2.790 | 160,015 | -0.23(-7.62%) |
May 05, 2021 | 2.770 | 3.310 | 2.720 | 3.020 | 718,368 | +0.23(+8.24%) |
May 04, 2021 | 2.760 | 2.820 | 2.620 | 2.790 | 294,315 | -0.05(-1.76%) |