Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.870 | 5.100 | 4.820 | 4.900 | 310,331 | -0.02(-0.40%) |
Jul 29, 2021 | 5.170 | 5.240 | 4.870 | 4.920 | 410,635 | -0.34(-6.47%) |
Jul 28, 2021 | 4.780 | 5.390 | 4.680 | 5.260 | 570,773 | +0.43(+8.90%) |
Jul 27, 2021 | 5.010 | 5.220 | 4.635 | 4.830 | 1,010,038 | -0.24(-4.73%) |
Jul 26, 2021 | 5.400 | 5.500 | 5.020 | 5.070 | 486,594 | -0.45(-8.15%) |
Jul 23, 2021 | 5.830 | 6.188 | 5.290 | 5.520 | 1,292,282 | -0.34(-5.80%) |
Jul 22, 2021 | 5.510 | 6.220 | 4.680 | 5.860 | 2,965,332 | +0.26(+4.64%) |
Jul 21, 2021 | 5.170 | 5.750 | 5.060 | 5.600 | 2,539,925 | +0.33(+6.26%) |
Jul 20, 2021 | 4.560 | 5.270 | 4.280 | 5.270 | 3,950,153 | +0.34(+6.90%) |
Jul 19, 2021 | 3.760 | 5.060 | 3.700 | 4.930 | 16,318,457 | +1.17(+31.12%) |
Jul 16, 2021 | 3.640 | 3.830 | 3.560 | 3.760 | 466,380 | +0.10(+2.73%) |
Jul 15, 2021 | 3.710 | 3.880 | 3.560 | 3.660 | 405,481 | +0.00(+0.00%) |
Jul 14, 2021 | 4.090 | 4.140 | 3.490 | 3.660 | 705,332 | -0.47(-11.38%) |
Jul 13, 2021 | 3.920 | 4.170 | 3.920 | 4.130 | 305,622 | +0.21(+5.36%) |
Jul 12, 2021 | 4.240 | 4.350 | 3.900 | 3.920 | 405,064 | -0.29(-6.89%) |
Jul 09, 2021 | 4.200 | 4.320 | 4.160 | 4.210 | 219,866 | -0.03(-0.71%) |
Jul 08, 2021 | 3.940 | 4.300 | 3.890 | 4.240 | 790,269 | +0.06(+1.44%) |
Jul 07, 2021 | 4.540 | 4.620 | 4.120 | 4.180 | 746,468 | -0.38(-8.33%) |
Jul 06, 2021 | 4.750 | 4.780 | 4.510 | 4.560 | 657,855 | -0.23(-4.80%) |
Jul 02, 2021 | 5.030 | 5.030 | 4.760 | 4.790 | 678,762 | -0.22(-4.39%) |
Jul 01, 2021 | 4.950 | 5.250 | 4.750 | 5.010 | 1,951,467 | +0.09(+1.83%) |
Jun 30, 2021 | 5.070 | 5.080 | 4.810 | 4.920 | 910,002 | -0.17(-3.34%) |
Jun 29, 2021 | 5.190 | 5.340 | 5.000 | 5.090 | 1,085,977 | -0.08(-1.55%) |
Jun 28, 2021 | 5.130 | 5.440 | 5.125 | 5.170 | 954,692 | +0.05(+0.98%) |
Jun 25, 2021 | 5.140 | 5.330 | 5.000 | 5.120 | 1,152,910 | -0.21(-3.94%) |
Jun 24, 2021 | 5.500 | 5.950 | 5.050 | 5.330 | 2,404,556 | -0.07(-1.30%) |
Jun 23, 2021 | 5.480 | 5.500 | 5.210 | 5.400 | 1,207,794 | -0.10(-1.82%) |
Jun 22, 2021 | 5.100 | 5.540 | 5.085 | 5.500 | 1,098,596 | +0.32(+6.18%) |
Jun 21, 2021 | 5.220 | 5.700 | 4.880 | 5.180 | 3,672,286 | -0.04(-0.77%) |
Jun 18, 2021 | 5.210 | 5.348 | 5.050 | 5.220 | 849,222 | -0.14(-2.61%) |
Jun 17, 2021 | 5.200 | 5.620 | 5.023 | 5.360 | 2,228,612 | +0.09(+1.71%) |
Jun 16, 2021 | 5.490 | 5.500 | 5.000 | 5.270 | 2,246,124 | -0.27(-4.87%) |
Jun 15, 2021 | 5.950 | 6.200 | 5.540 | 5.540 | 4,143,174 | -0.25(-4.32%) |
Jun 14, 2021 | 6.410 | 6.730 | 5.750 | 5.790 | 4,838,616 | -0.70(-10.79%) |
Jun 11, 2021 | 6.910 | 7.130 | 6.200 | 6.490 | 10,216,009 | -0.41(-5.94%) |
Jun 10, 2021 | 9.220 | 9.600 | 6.370 | 6.900 | 25,340,852 | -3.89(-36.05%) |
Jun 09, 2021 | 10.60 | 12.49 | 8.710 | 10.79 | 253,409,328 | +8.58(+388.24%) |
Jun 08, 2021 | 2.230 | 2.290 | 2.155 | 2.210 | 7,283,884 | +0.01(+0.45%) |
Jun 07, 2021 | 2.210 | 2.300 | 2.150 | 2.200 | 241,227 | -0.01(-0.45%) |
Jun 04, 2021 | 2.270 | 2.370 | 2.150 | 2.210 | 258,935 | -0.09(-3.91%) |
Jun 03, 2021 | 2.310 | 2.580 | 2.170 | 2.300 | 1,316,618 | -0.04(-1.71%) |
Jun 02, 2021 | 2.240 | 2.350 | 2.110 | 2.340 | 1,057,734 | +0.00(+0.00%) |
Jun 01, 2021 | 2.000 | 2.480 | 1.960 | 2.340 | 12,385,858 | +0.60(+34.48%) |
May 28, 2021 | 1.750 | 1.784 | 1.720 | 1.740 | 52,739 | -0.04(-2.25%) |
May 27, 2021 | 1.750 | 1.800 | 1.750 | 1.780 | 66,458 | +0.03(+1.71%) |
May 26, 2021 | 1.740 | 1.760 | 1.700 | 1.750 | 28,091 | +0.03(+1.74%) |
May 25, 2021 | 1.680 | 1.810 | 1.680 | 1.720 | 62,439 | +0.03(+1.78%) |
May 24, 2021 | 1.780 | 1.780 | 1.680 | 1.690 | 31,240 | -0.07(-3.98%) |
May 21, 2021 | 1.670 | 1.800 | 1.670 | 1.760 | 160,568 | +0.08(+4.76%) |
May 20, 2021 | 1.710 | 1.710 | 1.662 | 1.680 | 40,850 | -0.02(-1.18%) |
May 19, 2021 | 1.720 | 1.754 | 1.660 | 1.700 | 27,963 | -0.01(-0.58%) |
May 18, 2021 | 1.620 | 1.720 | 1.620 | 1.710 | 53,271 | +0.08(+4.91%) |
May 17, 2021 | 1.600 | 1.670 | 1.590 | 1.630 | 60,640 | +0.02(+1.24%) |
May 14, 2021 | 1.550 | 1.690 | 1.530 | 1.610 | 141,427 | +0.07(+4.55%) |
May 13, 2021 | 1.690 | 1.690 | 1.450 | 1.540 | 250,016 | -0.12(-7.23%) |
May 12, 2021 | 1.660 | 1.700 | 1.601 | 1.660 | 117,678 | -0.03(-1.78%) |
May 11, 2021 | 1.600 | 1.710 | 1.600 | 1.690 | 98,163 | +0.03(+1.81%) |
May 10, 2021 | 1.700 | 1.740 | 1.600 | 1.660 | 122,586 | -0.05(-2.92%) |
May 07, 2021 | 1.690 | 1.780 | 1.675 | 1.710 | 71,183 | +0.01(+0.59%) |
May 06, 2021 | 1.720 | 1.734 | 1.670 | 1.700 | 92,206 | -0.03(-1.73%) |
May 05, 2021 | 1.820 | 1.820 | 1.730 | 1.730 | 35,046 | -0.08(-4.42%) |
May 04, 2021 | 1.840 | 1.840 | 1.730 | 1.810 | 91,161 | +0.00(+0.00%) |