Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.780 | 9.170 | 7.710 | 9.000 | 38,130,880 | +1.04(+13.07%) |
Jul 29, 2021 | 7.890 | 9.380 | 7.550 | 7.960 | 47,394,760 | -0.04(-0.50%) |
Jul 28, 2021 | 7.500 | 9.460 | 6.950 | 8.000 | 137,642,496 | +2.11(+35.82%) |
Jul 27, 2021 | 7.580 | 7.750 | 5.780 | 5.890 | 31,731,746 | -2.98(-33.60%) |
Jul 26, 2021 | 4.880 | 9.400 | 4.882 | 8.870 | 209,495,504 | +4.64(+109.69%) |
Jul 23, 2021 | 4.520 | 4.560 | 4.230 | 4.230 | 1,129,099 | -0.33(-7.24%) |
Jul 22, 2021 | 4.820 | 4.900 | 4.440 | 4.560 | 1,364,534 | -0.17(-3.59%) |
Jul 21, 2021 | 4.540 | 4.855 | 4.360 | 4.730 | 3,407,320 | +0.47(+11.03%) |
Jul 20, 2021 | 4.230 | 4.370 | 3.970 | 4.260 | 2,488,596 | -0.04(-0.93%) |
Jul 19, 2021 | 4.280 | 4.560 | 4.250 | 4.300 | 2,618,180 | -0.27(-5.91%) |
Jul 16, 2021 | 5.070 | 5.093 | 4.545 | 4.570 | 2,407,638 | -0.55(-10.74%) |
Jul 15, 2021 | 5.150 | 5.520 | 4.920 | 5.120 | 1,645,816 | -0.01(-0.19%) |
Jul 14, 2021 | 5.340 | 5.390 | 5.120 | 5.130 | 1,317,001 | -0.15(-2.84%) |
Jul 13, 2021 | 5.300 | 5.610 | 5.230 | 5.280 | 1,464,933 | -0.04(-0.75%) |
Jul 12, 2021 | 5.680 | 5.710 | 5.170 | 5.320 | 1,626,086 | -0.31(-5.51%) |
Jul 09, 2021 | 5.460 | 5.700 | 5.390 | 5.630 | 1,061,016 | +0.18(+3.30%) |
Jul 08, 2021 | 5.250 | 5.560 | 5.250 | 5.450 | 1,199,822 | -0.12(-2.15%) |
Jul 07, 2021 | 5.930 | 6.030 | 5.490 | 5.570 | 1,603,042 | -0.32(-5.43%) |
Jul 06, 2021 | 5.860 | 6.050 | 5.770 | 5.890 | 2,194,552 | +0.03(+0.51%) |
Jul 02, 2021 | 6.375 | 6.375 | 5.860 | 5.860 | 2,112,211 | -0.44(-6.98%) |
Jul 01, 2021 | 6.820 | 6.860 | 6.220 | 6.300 | 2,426,777 | -0.54(-7.89%) |
Jun 30, 2021 | 6.900 | 7.100 | 6.630 | 6.840 | 2,285,216 | -0.11(-1.58%) |
Jun 29, 2021 | 7.250 | 7.450 | 6.830 | 6.950 | 2,606,863 | -0.16(-2.25%) |
Jun 28, 2021 | 6.660 | 7.310 | 6.610 | 7.110 | 3,939,531 | +0.56(+8.55%) |
Jun 25, 2021 | 6.600 | 6.750 | 6.520 | 6.550 | 2,309,888 | -0.18(-2.67%) |
Jun 24, 2021 | 6.890 | 6.990 | 6.330 | 6.730 | 4,225,198 | -0.15(-2.18%) |
Jun 23, 2021 | 7.250 | 7.270 | 6.800 | 6.880 | 2,904,288 | -0.12(-1.71%) |
Jun 22, 2021 | 6.770 | 7.120 | 6.360 | 7.000 | 2,109,215 | +0.05(+0.72%) |
Jun 21, 2021 | 7.250 | 7.250 | 6.750 | 6.950 | 2,968,810 | -0.55(-7.33%) |
Jun 18, 2021 | 7.970 | 7.986 | 7.470 | 7.500 | 3,103,838 | -0.50(-6.25%) |
Jun 17, 2021 | 8.150 | 8.490 | 7.910 | 8.000 | 1,887,948 | -0.26(-3.15%) |
Jun 16, 2021 | 8.300 | 8.440 | 7.950 | 8.260 | 2,350,272 | -0.35(-4.07%) |
Jun 15, 2021 | 8.810 | 9.210 | 8.150 | 8.610 | 3,489,042 | -0.28(-3.15%) |
Jun 14, 2021 | 8.200 | 10.08 | 8.040 | 8.890 | 9,483,550 | +1.15(+14.86%) |
Jun 11, 2021 | 8.140 | 8.200 | 7.460 | 7.740 | 2,275,213 | -0.37(-4.56%) |
Jun 10, 2021 | 8.650 | 9.190 | 8.040 | 8.110 | 3,063,056 | -0.31(-3.68%) |
Jun 09, 2021 | 8.020 | 8.780 | 7.810 | 8.420 | 3,435,050 | +0.61(+7.81%) |
Jun 08, 2021 | 7.960 | 8.035 | 7.432 | 7.810 | 1,827,165 | -0.27(-3.34%) |
Jun 07, 2021 | 8.170 | 8.220 | 7.680 | 8.080 | 2,474,293 | -0.12(-1.46%) |
Jun 04, 2021 | 8.420 | 8.460 | 8.120 | 8.200 | 1,336,384 | -0.21(-2.50%) |
Jun 03, 2021 | 8.950 | 8.970 | 8.350 | 8.410 | 2,013,785 | -0.53(-5.93%) |
Jun 02, 2021 | 8.930 | 8.930 | 8.500 | 8.940 | 1,877,711 | +0.21(+2.41%) |
Jun 01, 2021 | 8.570 | 9.120 | 8.380 | 8.730 | 2,260,945 | +0.28(+3.31%) |
May 28, 2021 | 9.100 | 9.470 | 8.440 | 8.450 | 2,308,361 | -0.98(-10.39%) |
May 27, 2021 | 10.00 | 10.18 | 8.763 | 9.430 | 5,149,585 | +0.38(+4.20%) |
May 26, 2021 | 8.520 | 9.530 | 8.440 | 9.050 | 2,050,672 | +0.81(+9.83%) |
May 25, 2021 | 8.250 | 8.700 | 8.050 | 8.240 | 1,989,408 | -0.19(-2.25%) |
May 24, 2021 | 8.550 | 8.689 | 7.850 | 8.430 | 2,869,891 | -0.14(-1.63%) |
May 21, 2021 | 9.500 | 9.639 | 8.410 | 8.570 | 2,479,752 | -0.79(-8.49%) |
May 20, 2021 | 9.550 | 9.980 | 9.084 | 9.365 | 2,671,989 | +0.37(+4.06%) |
May 19, 2021 | 10.00 | 10.14 | 8.770 | 9.000 | 5,109,927 | -1.85(-17.05%) |
May 18, 2021 | 9.910 | 11.21 | 9.905 | 10.85 | 1,399,104 | +0.90(+9.05%) |
May 17, 2021 | 10.20 | 10.78 | 9.500 | 9.950 | 1,782,115 | -0.23(-2.26%) |
May 14, 2021 | 9.880 | 10.77 | 9.751 | 10.18 | 2,059,130 | +0.68(+7.16%) |
May 13, 2021 | 10.00 | 11.49 | 9.280 | 9.500 | 4,527,398 | -0.21(-2.16%) |
May 12, 2021 | 10.11 | 10.58 | 9.450 | 9.710 | 953,014 | -0.67(-6.45%) |
May 11, 2021 | 9.260 | 10.50 | 9.080 | 10.38 | 1,017,540 | -0.07(-0.67%) |
May 10, 2021 | 11.68 | 11.69 | 10.44 | 10.45 | 767,183 | -1.41(-11.89%) |
May 07, 2021 | 11.94 | 12.30 | 11.61 | 11.86 | 673,488 | +0.23(+1.98%) |
May 06, 2021 | 12.01 | 12.05 | 11.29 | 11.63 | 739,065 | -0.34(-2.84%) |
May 05, 2021 | 11.96 | 12.36 | 11.67 | 11.97 | 693,825 | +0.04(+0.34%) |
May 04, 2021 | 12.41 | 12.50 | 11.43 | 11.93 | 995,133 | -0.56(-4.48%) |