Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.100 | 5.150 | 4.920 | 5.140 | 236,992 | +0.05(+0.98%) |
Jul 29, 2021 | 5.390 | 5.410 | 5.070 | 5.090 | 351,114 | -0.12(-2.30%) |
Jul 28, 2021 | 5.070 | 5.390 | 5.070 | 5.210 | 353,003 | +0.07(+1.36%) |
Jul 27, 2021 | 5.200 | 5.200 | 4.960 | 5.140 | 131,353 | -0.05(-0.96%) |
Jul 26, 2021 | 5.290 | 5.400 | 5.110 | 5.190 | 85,637 | -0.12(-2.26%) |
Jul 23, 2021 | 5.440 | 5.440 | 5.160 | 5.310 | 227,621 | -0.16(-2.93%) |
Jul 22, 2021 | 5.400 | 5.540 | 5.250 | 5.470 | 442,155 | -0.02(-0.36%) |
Jul 21, 2021 | 5.250 | 5.500 | 5.240 | 5.490 | 187,377 | +0.21(+3.98%) |
Jul 20, 2021 | 5.110 | 5.490 | 5.010 | 5.280 | 287,193 | +0.10(+1.93%) |
Jul 19, 2021 | 4.930 | 5.270 | 4.930 | 5.180 | 379,089 | -0.05(-0.96%) |
Jul 16, 2021 | 5.310 | 5.350 | 5.116 | 5.230 | 325,447 | +0.00(+0.00%) |
Jul 15, 2021 | 5.120 | 5.270 | 4.910 | 5.230 | 1,201,323 | -0.01(-0.19%) |
Jul 14, 2021 | 5.640 | 5.798 | 5.130 | 5.240 | 485,353 | -0.42(-7.42%) |
Jul 13, 2021 | 5.650 | 5.740 | 5.600 | 5.660 | 268,996 | -0.09(-1.57%) |
Jul 12, 2021 | 5.900 | 5.920 | 5.690 | 5.750 | 292,265 | -0.15(-2.54%) |
Jul 09, 2021 | 5.900 | 5.950 | 5.660 | 5.900 | 510,219 | +0.06(+1.03%) |
Jul 08, 2021 | 5.620 | 5.930 | 5.590 | 5.840 | 530,111 | +0.01(+0.17%) |
Jul 07, 2021 | 5.950 | 5.960 | 5.520 | 5.830 | 639,879 | -0.04(-0.68%) |
Jul 06, 2021 | 6.200 | 6.240 | 5.790 | 5.870 | 654,537 | -0.33(-5.32%) |
Jul 02, 2021 | 6.200 | 6.360 | 6.020 | 6.200 | 920,304 | -0.09(-1.43%) |
Jul 01, 2021 | 6.210 | 6.600 | 6.030 | 6.290 | 1,460,949 | +0.31(+5.18%) |
Jun 30, 2021 | 5.680 | 6.330 | 5.650 | 5.980 | 1,845,347 | +0.20(+3.46%) |
Jun 29, 2021 | 6.030 | 6.052 | 5.680 | 5.780 | 857,285 | -0.29(-4.78%) |
Jun 28, 2021 | 5.980 | 6.130 | 5.500 | 6.070 | 2,731,551 | +0.10(+1.68%) |
Jun 25, 2021 | 5.970 | 6.200 | 5.800 | 5.970 | 1,522,705 | -0.14(-2.29%) |
Jun 24, 2021 | 6.150 | 6.330 | 5.810 | 6.110 | 7,160,013 | -0.39(-6.00%) |
Jun 23, 2021 | 7.210 | 8.680 | 6.152 | 6.500 | 161,829,168 | +2.01(+44.77%) |
Jun 22, 2021 | 4.570 | 4.730 | 4.320 | 4.490 | 449,906 | -0.07(-1.54%) |
Jun 21, 2021 | 4.550 | 4.640 | 4.410 | 4.560 | 340,119 | +0.14(+3.17%) |
Jun 18, 2021 | 4.780 | 4.870 | 4.377 | 4.420 | 948,311 | -0.77(-14.84%) |
Jun 17, 2021 | 4.320 | 5.270 | 4.290 | 5.190 | 5,079,112 | +1.03(+24.76%) |
Jun 16, 2021 | 3.990 | 4.250 | 3.860 | 4.160 | 1,987,384 | +0.43(+11.53%) |
Jun 15, 2021 | 3.800 | 3.800 | 3.670 | 3.730 | 115,778 | -0.01(-0.27%) |
Jun 14, 2021 | 3.820 | 3.860 | 3.720 | 3.740 | 219,440 | -0.06(-1.58%) |
Jun 11, 2021 | 3.810 | 3.842 | 3.700 | 3.800 | 172,733 | +0.05(+1.33%) |
Jun 10, 2021 | 3.810 | 3.890 | 3.710 | 3.750 | 205,061 | -0.07(-1.83%) |
Jun 09, 2021 | 3.830 | 3.954 | 3.780 | 3.820 | 236,601 | +0.00(+0.00%) |
Jun 08, 2021 | 4.140 | 4.300 | 3.630 | 3.820 | 631,361 | -0.17(-4.26%) |
Jun 07, 2021 | 3.580 | 3.990 | 3.450 | 3.990 | 390,567 | +0.46(+13.03%) |
Jun 04, 2021 | 3.470 | 3.650 | 3.420 | 3.530 | 275,031 | +0.13(+3.82%) |
Jun 03, 2021 | 3.230 | 3.490 | 3.200 | 3.400 | 252,887 | +0.17(+5.26%) |
Jun 02, 2021 | 3.220 | 3.350 | 3.200 | 3.230 | 380,156 | -0.02(-0.62%) |
Jun 01, 2021 | 3.250 | 3.300 | 3.180 | 3.250 | 253,301 | +0.02(+0.62%) |
May 28, 2021 | 3.260 | 3.280 | 3.170 | 3.230 | 165,024 | -0.01(-0.31%) |
May 27, 2021 | 3.200 | 3.250 | 3.140 | 3.240 | 117,448 | +0.07(+2.21%) |
May 26, 2021 | 3.170 | 3.200 | 3.020 | 3.170 | 89,857 | +0.07(+2.26%) |
May 25, 2021 | 3.100 | 3.170 | 3.050 | 3.100 | 49,656 | -0.02(-0.64%) |
May 24, 2021 | 3.200 | 3.280 | 3.060 | 3.120 | 122,704 | -0.08(-2.50%) |
May 21, 2021 | 3.050 | 3.260 | 3.050 | 3.200 | 155,931 | +0.15(+4.92%) |
May 20, 2021 | 3.080 | 3.100 | 2.960 | 3.050 | 132,176 | +0.05(+1.67%) |
May 19, 2021 | 3.120 | 3.159 | 2.970 | 3.000 | 135,350 | -0.18(-5.66%) |
May 18, 2021 | 3.000 | 3.280 | 3.000 | 3.180 | 218,327 | +0.15(+4.95%) |
May 17, 2021 | 2.900 | 3.097 | 2.900 | 3.030 | 72,861 | +0.10(+3.41%) |
May 14, 2021 | 2.920 | 3.000 | 2.820 | 2.930 | 284,384 | +0.01(+0.34%) |
May 13, 2021 | 3.050 | 3.150 | 2.880 | 2.920 | 411,386 | -0.12(-3.95%) |
May 12, 2021 | 3.100 | 3.150 | 2.960 | 3.040 | 140,349 | -0.08(-2.56%) |
May 11, 2021 | 2.900 | 3.180 | 2.900 | 3.120 | 186,574 | +0.07(+2.30%) |
May 10, 2021 | 3.130 | 3.155 | 2.900 | 3.050 | 239,453 | -0.13(-4.09%) |
May 07, 2021 | 3.130 | 3.250 | 3.110 | 3.180 | 178,122 | +0.01(+0.32%) |
May 06, 2021 | 3.280 | 3.280 | 3.120 | 3.170 | 161,702 | -0.17(-5.09%) |
May 05, 2021 | 3.100 | 3.400 | 3.100 | 3.340 | 268,371 | +0.25(+8.09%) |
May 04, 2021 | 3.280 | 3.300 | 2.980 | 3.090 | 340,655 | -0.29(-8.58%) |