Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.700 | 3.890 | 3.695 | 3.830 | 407,104 | +0.03(+0.79%) |
Jul 29, 2021 | 3.600 | 3.840 | 3.540 | 3.800 | 230,196 | +0.17(+4.68%) |
Jul 28, 2021 | 3.360 | 3.700 | 3.360 | 3.630 | 190,601 | +0.22(+6.45%) |
Jul 27, 2021 | 3.330 | 3.520 | 3.220 | 3.410 | 287,361 | +0.02(+0.59%) |
Jul 26, 2021 | 3.640 | 3.740 | 3.370 | 3.390 | 385,127 | -0.21(-5.83%) |
Jul 23, 2021 | 3.920 | 3.920 | 3.600 | 3.600 | 428,423 | -0.38(-9.55%) |
Jul 22, 2021 | 3.860 | 4.050 | 3.680 | 3.980 | 955,320 | +0.09(+2.31%) |
Jul 21, 2021 | 3.530 | 3.920 | 3.500 | 3.890 | 1,055,898 | +0.25(+6.87%) |
Jul 20, 2021 | 3.320 | 3.650 | 3.120 | 3.640 | 1,814,848 | +0.16(+4.60%) |
Jul 19, 2021 | 3.990 | 3.990 | 3.360 | 3.480 | 18,016,600 | -0.09(-2.52%) |
Jul 16, 2021 | 3.210 | 3.630 | 3.030 | 3.570 | 1,556,769 | +0.28(+8.51%) |
Jul 15, 2021 | 3.270 | 3.449 | 3.000 | 3.290 | 1,886,862 | -0.25(-7.06%) |
Jul 14, 2021 | 4.360 | 4.850 | 3.280 | 3.540 | 37,623,216 | +0.19(+5.67%) |
Jul 13, 2021 | 3.180 | 3.630 | 3.160 | 3.350 | 10,678,193 | +0.20(+6.35%) |
Jul 12, 2021 | 2.980 | 3.200 | 2.950 | 3.150 | 1,150,591 | +0.21(+7.14%) |
Jul 09, 2021 | 3.020 | 3.450 | 2.860 | 2.940 | 3,173,322 | -0.12(-3.92%) |
Jul 08, 2021 | 2.680 | 3.390 | 2.607 | 3.060 | 10,311,668 | +0.29(+10.47%) |
Jul 07, 2021 | 2.760 | 2.840 | 2.620 | 2.770 | 1,279,555 | -0.02(-0.72%) |
Jul 06, 2021 | 2.610 | 2.950 | 2.590 | 2.790 | 1,690,324 | +0.19(+7.31%) |
Jul 02, 2021 | 2.620 | 2.630 | 2.500 | 2.600 | 269,262 | +0.00(+0.00%) |
Jul 01, 2021 | 2.760 | 2.760 | 2.560 | 2.600 | 279,254 | -0.02(-0.76%) |
Jun 30, 2021 | 2.540 | 2.640 | 2.520 | 2.620 | 255,210 | +0.04(+1.55%) |
Jun 29, 2021 | 2.640 | 2.640 | 2.540 | 2.580 | 159,436 | -0.06(-2.27%) |
Jun 28, 2021 | 2.500 | 2.690 | 2.454 | 2.640 | 867,150 | +0.13(+5.18%) |
Jun 25, 2021 | 2.600 | 2.640 | 2.480 | 2.510 | 239,789 | -0.08(-3.09%) |
Jun 24, 2021 | 2.470 | 2.680 | 2.470 | 2.590 | 850,409 | +0.14(+5.71%) |
Jun 23, 2021 | 2.490 | 2.570 | 2.410 | 2.450 | 417,359 | -0.02(-0.81%) |
Jun 22, 2021 | 2.450 | 2.600 | 2.360 | 2.470 | 883,923 | -0.03(-1.20%) |
Jun 21, 2021 | 2.610 | 2.730 | 2.500 | 2.500 | 1,578,523 | -0.16(-6.02%) |
Jun 18, 2021 | 3.250 | 3.250 | 2.650 | 2.660 | 3,148,247 | -0.73(-21.53%) |
Jun 17, 2021 | 3.020 | 3.480 | 2.870 | 3.390 | 6,647,178 | +0.38(+12.62%) |
Jun 16, 2021 | 3.130 | 3.180 | 2.880 | 3.010 | 1,033,612 | -0.19(-5.94%) |
Jun 15, 2021 | 3.320 | 3.550 | 3.020 | 3.200 | 4,152,156 | -0.11(-3.32%) |
Jun 14, 2021 | 2.980 | 3.400 | 2.770 | 3.310 | 5,571,901 | +0.26(+8.52%) |
Jun 11, 2021 | 2.620 | 3.260 | 2.620 | 3.050 | 6,505,191 | +0.43(+16.41%) |
Jun 10, 2021 | 2.760 | 2.790 | 2.570 | 2.620 | 178,938 | -0.12(-4.38%) |
Jun 09, 2021 | 2.880 | 2.990 | 2.720 | 2.740 | 606,959 | -0.14(-4.86%) |
Jun 08, 2021 | 2.750 | 3.030 | 2.610 | 2.880 | 1,407,187 | +0.14(+5.11%) |
Jun 07, 2021 | 2.680 | 2.860 | 2.660 | 2.740 | 1,390,611 | +0.12(+4.58%) |
Jun 04, 2021 | 2.800 | 2.880 | 2.620 | 2.620 | 839,075 | -0.24(-8.39%) |
Jun 03, 2021 | 2.570 | 3.049 | 2.430 | 2.860 | 3,111,007 | +0.29(+11.28%) |
Jun 02, 2021 | 2.430 | 2.770 | 2.398 | 2.570 | 2,427,292 | +0.22(+9.36%) |
Jun 01, 2021 | 2.330 | 2.410 | 2.200 | 2.350 | 609,938 | +0.05(+2.17%) |
May 28, 2021 | 2.390 | 2.440 | 2.260 | 2.300 | 339,190 | -0.12(-4.96%) |
May 27, 2021 | 2.410 | 2.480 | 2.373 | 2.420 | 280,242 | +0.06(+2.54%) |
May 26, 2021 | 2.270 | 2.530 | 2.270 | 2.360 | 264,960 | +0.06(+2.61%) |
May 25, 2021 | 2.460 | 2.510 | 2.270 | 2.300 | 594,229 | -0.19(-7.63%) |
May 24, 2021 | 2.430 | 2.690 | 2.350 | 2.490 | 937,069 | +0.04(+1.63%) |
May 21, 2021 | 2.776 | 2.891 | 2.380 | 2.450 | 3,721,423 | -0.18(-6.84%) |
May 20, 2021 | 2.130 | 2.720 | 2.060 | 2.630 | 4,495,166 | +0.50(+23.47%) |
May 19, 2021 | 2.010 | 2.150 | 2.010 | 2.130 | 207,159 | +0.07(+3.40%) |
May 18, 2021 | 2.090 | 2.180 | 2.040 | 2.060 | 235,272 | -0.02(-0.96%) |
May 17, 2021 | 2.150 | 2.150 | 2.000 | 2.080 | 368,655 | -0.07(-3.26%) |
May 14, 2021 | 2.000 | 2.220 | 2.000 | 2.150 | 767,482 | +0.17(+8.59%) |
May 13, 2021 | 2.020 | 2.030 | 1.920 | 1.980 | 148,116 | +0.00(+0.01%) |
May 12, 2021 | 1.930 | 2.290 | 1.890 | 1.980 | 1,218,158 | +0.05(+2.59%) |
May 11, 2021 | 1.970 | 2.015 | 1.860 | 1.930 | 433,369 | -0.13(-6.31%) |
May 10, 2021 | 2.110 | 2.170 | 2.030 | 2.060 | 159,193 | -0.07(-3.29%) |
May 07, 2021 | 2.090 | 2.470 | 2.040 | 2.130 | 966,077 | +0.09(+4.41%) |
May 06, 2021 | 2.140 | 2.200 | 2.010 | 2.040 | 281,121 | -0.13(-5.99%) |
May 05, 2021 | 2.120 | 2.290 | 2.060 | 2.170 | 601,729 | +0.04(+1.88%) |
May 04, 2021 | 2.000 | 2.180 | 2.000 | 2.130 | 103,188 | +0.08(+3.90%) |