Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.690 | 7.693 | 7.295 | 7.350 | 4,370,106 | -0.51(-6.49%) |
Jun 29, 2021 | 8.460 | 8.870 | 7.710 | 7.860 | 28,889,108 | +0.62(+8.56%) |
Jun 28, 2021 | 7.570 | 7.640 | 7.200 | 7.240 | 6,230,494 | -0.61(-7.77%) |
Jun 25, 2021 | 7.810 | 8.200 | 7.500 | 7.850 | 10,241,911 | -0.30(-3.68%) |
Jun 24, 2021 | 8.690 | 8.950 | 7.720 | 8.150 | 45,531,244 | +0.71(+9.54%) |
Jun 23, 2021 | 6.090 | 9.350 | 6.090 | 7.440 | 131,984,368 | +1.47(+24.62%) |
Jun 22, 2021 | 6.180 | 6.340 | 5.840 | 5.970 | 9,008,058 | -0.55(-8.44%) |
Jun 21, 2021 | 7.510 | 7.520 | 6.260 | 6.520 | 18,077,776 | -0.81(-11.05%) |
Jun 18, 2021 | 7.860 | 9.350 | 7.010 | 7.330 | 96,340,952 | -7.23(-49.66%) |
Jun 17, 2021 | 15.66 | 18.45 | 12.91 | 14.56 | 94,418,512 | -1.65(-10.18%) |
Jun 16, 2021 | 9.860 | 23.90 | 9.860 | 16.21 | 168,236,752 | +6.16(+61.29%) |
Jun 15, 2021 | 11.00 | 11.02 | 9.850 | 10.05 | 5,937,452 | -1.06(-9.54%) |
Jun 14, 2021 | 11.47 | 12.75 | 10.35 | 11.11 | 25,448,812 | +1.78(+19.08%) |
Jun 11, 2021 | 11.08 | 16.01 | 9.050 | 9.330 | 42,624,208 | -11.67(-55.57%) |
Jun 10, 2021 | 5.250 | 77.77 | 4.970 | 21.00 | 7,885,374 | +15.77(+301.53%) |
Jun 09, 2021 | 5.300 | 5.300 | 5.200 | 5.230 | 44,188 | -0.03(-0.57%) |
Jun 08, 2021 | 5.400 | 5.400 | 5.150 | 5.260 | 45,371 | -0.13(-2.41%) |
Jun 07, 2021 | 5.230 | 5.490 | 5.060 | 5.390 | 50,049 | +0.34(+6.73%) |
Jun 04, 2021 | 5.250 | 5.250 | 4.960 | 5.050 | 13,721 | +0.05(+1.00%) |
Jun 03, 2021 | 5.350 | 5.350 | 4.835 | 5.000 | 29,760 | +0.18(+3.73%) |
Jun 02, 2021 | 4.890 | 5.030 | 4.750 | 4.820 | 60,514 | -0.81(-14.39%) |
Jun 01, 2021 | 5.770 | 5.770 | 5.540 | 5.630 | 20,869 | +0.03(+0.54%) |
May 28, 2021 | 5.540 | 5.740 | 5.540 | 5.600 | 11,438 | -0.05(-0.88%) |
May 27, 2021 | 5.570 | 5.730 | 5.560 | 5.650 | 6,301 | +0.06(+1.07%) |
May 26, 2021 | 5.640 | 5.720 | 5.570 | 5.590 | 26,920 | +0.04(+0.72%) |
May 25, 2021 | 5.500 | 5.690 | 5.500 | 5.550 | 16,360 | -0.10(-1.74%) |
May 24, 2021 | 5.480 | 5.720 | 5.480 | 5.648 | 10,569 | +0.07(+1.22%) |
May 21, 2021 | 5.697 | 5.750 | 5.412 | 5.580 | 14,163 | +0.07(+1.27%) |
May 20, 2021 | 5.550 | 5.658 | 5.510 | 5.510 | 9,091 | -0.19(-3.33%) |
May 19, 2021 | 5.740 | 5.860 | 5.550 | 5.700 | 14,357 | +0.00(+0.00%) |
May 18, 2021 | 5.850 | 5.850 | 5.610 | 5.700 | 10,576 | -0.10(-1.72%) |
May 17, 2021 | 5.900 | 5.900 | 5.675 | 5.800 | 1,791 | +0.29(+5.26%) |
May 14, 2021 | 5.490 | 5.920 | 5.490 | 5.510 | 8,818 | +0.06(+1.10%) |
May 13, 2021 | 5.750 | 5.770 | 5.409 | 5.450 | 7,501 | -0.01(-0.18%) |
May 12, 2021 | 5.920 | 5.920 | 5.460 | 5.460 | 11,332 | -0.46(-7.77%) |
May 11, 2021 | 5.770 | 5.920 | 5.760 | 5.920 | 10,720 | +0.00(+0.00%) |
May 10, 2021 | 6.060 | 6.075 | 5.820 | 5.920 | 43,232 | +0.17(+2.96%) |
May 07, 2021 | 6.300 | 6.620 | 5.750 | 5.750 | 142,987 | -2.81(-32.83%) |
May 06, 2021 | 8.910 | 9.105 | 8.348 | 8.560 | 5,782 | -0.57(-6.24%) |
May 05, 2021 | 9.000 | 9.350 | 8.910 | 9.130 | 4,923 | +0.13(+1.44%) |
May 04, 2021 | 9.010 | 9.070 | 9.000 | 9.000 | 4,793 | -0.35(-3.74%) |
May 03, 2021 | 9.570 | 9.570 | 9.230 | 9.350 | 11,416 | -0.07(-0.74%) |
Apr 30, 2021 | 9.459 | 9.800 | 9.420 | 9.420 | 3,600 | -0.04(-0.42%) |
Apr 29, 2021 | 9.580 | 9.580 | 9.228 | 9.460 | 7,468 | +0.36(+3.96%) |
Apr 28, 2021 | 9.710 | 9.710 | 9.010 | 9.100 | 16,844 | -0.80(-8.08%) |
Apr 27, 2021 | 9.580 | 9.900 | 9.560 | 9.900 | 3,268 | +0.40(+4.21%) |
Apr 26, 2021 | 9.830 | 9.830 | 9.230 | 9.500 | 4,447 | -0.42(-4.23%) |
Apr 23, 2021 | 9.964 | 9.964 | 9.450 | 9.920 | 9,100 | +0.23(+2.37%) |
Apr 22, 2021 | 9.660 | 9.770 | 9.430 | 9.690 | 3,789 | +0.17(+1.79%) |
Apr 21, 2021 | 9.800 | 10.34 | 9.320 | 9.520 | 17,525 | +0.70(+7.94%) |
Apr 20, 2021 | 9.830 | 9.830 | 8.820 | 8.820 | 8,283 | -1.36(-13.36%) |
Apr 19, 2021 | 9.890 | 10.18 | 9.770 | 10.18 | 14,886 | +0.25(+2.52%) |
Apr 16, 2021 | 10.01 | 10.20 | 9.803 | 9.930 | 12,800 | +0.03(+0.30%) |
Apr 15, 2021 | 9.750 | 10.14 | 9.750 | 9.900 | 21,310 | +0.20(+2.06%) |
Apr 14, 2021 | 9.710 | 10.07 | 9.050 | 9.700 | 39,374 | +0.17(+1.78%) |
Apr 13, 2021 | 9.470 | 9.760 | 9.310 | 9.530 | 26,000 | +0.27(+2.92%) |
Apr 12, 2021 | 9.630 | 9.700 | 8.940 | 9.260 | 30,108 | +0.42(+4.75%) |
Apr 09, 2021 | 8.860 | 9.160 | 8.780 | 8.840 | 17,300 | -0.06(-0.67%) |
Apr 08, 2021 | 8.970 | 9.160 | 8.850 | 8.900 | 48,969 | -0.17(-1.87%) |
Apr 07, 2021 | 8.950 | 9.350 | 8.870 | 9.070 | 112,935 | -0.03(-0.33%) |
Apr 06, 2021 | 9.000 | 9.100 | 8.620 | 9.100 | 87,971 | +0.49(+5.69%) |
Apr 05, 2021 | 8.250 | 9.010 | 8.250 | 8.610 | 114,110 | +0.01(+0.12%) |