Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.100 | 4.100 | 3.850 | 3.960 | 608,469 | -0.07(-1.74%) |
Jul 29, 2021 | 4.030 | 4.150 | 3.670 | 4.030 | 627,022 | -0.04(-0.98%) |
Jul 28, 2021 | 4.200 | 6.330 | 4.010 | 4.070 | 14,729,995 | -0.24(-5.57%) |
Jul 27, 2021 | 4.430 | 4.430 | 4.150 | 4.310 | 40,940 | -0.12(-2.71%) |
Jul 26, 2021 | 4.370 | 4.550 | 4.350 | 4.430 | 47,488 | -0.03(-0.67%) |
Jul 23, 2021 | 4.640 | 4.650 | 4.410 | 4.460 | 52,774 | -0.16(-3.46%) |
Jul 22, 2021 | 4.660 | 4.864 | 4.480 | 4.620 | 69,641 | -0.14(-2.94%) |
Jul 21, 2021 | 4.650 | 4.850 | 4.580 | 4.760 | 85,563 | +0.15(+3.25%) |
Jul 20, 2021 | 4.270 | 4.700 | 4.090 | 4.610 | 253,741 | +0.24(+5.49%) |
Jul 19, 2021 | 4.450 | 4.560 | 4.090 | 4.370 | 258,097 | -0.08(-1.80%) |
Jul 16, 2021 | 4.910 | 5.590 | 4.390 | 4.450 | 576,006 | -0.40(-8.25%) |
Jul 15, 2021 | 5.250 | 5.380 | 4.830 | 4.850 | 219,391 | -0.47(-8.83%) |
Jul 14, 2021 | 5.250 | 5.709 | 4.560 | 5.320 | 965,495 | -0.58(-9.83%) |
Jul 13, 2021 | 6.680 | 8.450 | 5.610 | 5.900 | 4,728,527 | -0.61(-9.37%) |
Jul 12, 2021 | 6.210 | 6.690 | 6.100 | 6.510 | 2,804,592 | +0.45(+7.43%) |
Jul 09, 2021 | 6.240 | 6.250 | 5.580 | 6.060 | 639,546 | -0.07(-1.14%) |
Jul 08, 2021 | 5.680 | 7.130 | 5.370 | 6.130 | 2,150,906 | +0.22(+3.72%) |
Jul 07, 2021 | 6.350 | 6.400 | 5.600 | 5.910 | 123,085 | -0.51(-7.94%) |
Jul 06, 2021 | 6.430 | 6.590 | 6.100 | 6.420 | 70,064 | -0.09(-1.38%) |
Jul 02, 2021 | 6.410 | 6.880 | 6.120 | 6.510 | 346,875 | +0.03(+0.46%) |
Jul 01, 2021 | 6.480 | 6.650 | 6.295 | 6.480 | 114,834 | +0.16(+2.53%) |
Jun 30, 2021 | 6.650 | 6.730 | 6.210 | 6.320 | 222,394 | -0.45(-6.65%) |
Jun 29, 2021 | 6.790 | 6.980 | 6.700 | 6.770 | 84,045 | -0.10(-1.46%) |
Jun 28, 2021 | 7.280 | 7.320 | 6.790 | 6.870 | 82,952 | -0.39(-5.37%) |
Jun 25, 2021 | 7.120 | 7.610 | 7.120 | 7.260 | 181,522 | +0.15(+2.11%) |
Jun 24, 2021 | 7.110 | 7.250 | 7.060 | 7.110 | 74,047 | -0.09(-1.25%) |
Jun 23, 2021 | 6.600 | 7.200 | 6.600 | 7.200 | 172,993 | +0.56(+8.43%) |
Jun 22, 2021 | 6.640 | 6.670 | 6.270 | 6.640 | 128,077 | +0.09(+1.37%) |
Jun 21, 2021 | 6.660 | 6.737 | 6.410 | 6.550 | 176,018 | -0.05(-0.76%) |
Jun 18, 2021 | 7.090 | 7.170 | 6.438 | 6.600 | 162,238 | -0.68(-9.34%) |
Jun 17, 2021 | 7.180 | 7.500 | 6.910 | 7.280 | 220,441 | -0.06(-0.82%) |
Jun 16, 2021 | 7.600 | 8.030 | 7.190 | 7.340 | 760,207 | -0.74(-9.16%) |
Jun 15, 2021 | 7.270 | 8.699 | 7.120 | 8.080 | 2,174,565 | +0.90(+12.53%) |
Jun 14, 2021 | 7.000 | 7.400 | 6.710 | 7.180 | 504,313 | +0.15(+2.13%) |
Jun 11, 2021 | 6.780 | 7.030 | 6.740 | 7.030 | 133,262 | +0.38(+5.71%) |
Jun 10, 2021 | 7.200 | 7.315 | 6.610 | 6.650 | 101,071 | -0.59(-8.15%) |
Jun 09, 2021 | 6.940 | 7.430 | 6.870 | 7.240 | 223,264 | +0.23(+3.28%) |
Jun 08, 2021 | 6.700 | 7.136 | 6.610 | 7.010 | 195,440 | +0.21(+3.09%) |
Jun 07, 2021 | 6.650 | 6.840 | 6.500 | 6.800 | 148,324 | +0.09(+1.34%) |
Jun 04, 2021 | 6.650 | 6.890 | 6.374 | 6.710 | 246,930 | +0.08(+1.21%) |
Jun 03, 2021 | 6.370 | 7.590 | 6.320 | 6.630 | 700,998 | +0.14(+2.16%) |
Jun 02, 2021 | 7.190 | 7.190 | 6.181 | 6.490 | 394,792 | -0.39(-5.67%) |
Jun 01, 2021 | 7.830 | 7.855 | 6.740 | 6.880 | 491,905 | -1.06(-13.35%) |
May 28, 2021 | 13.49 | 13.78 | 7.010 | 7.940 | 1,512,438 | -5.52(-41.01%) |
May 27, 2021 | 14.75 | 15.30 | 13.46 | 13.46 | 109,026 | -1.18(-8.06%) |
May 26, 2021 | 15.23 | 15.89 | 14.38 | 14.64 | 187,357 | -0.33(-2.20%) |
May 25, 2021 | 16.00 | 16.00 | 13.90 | 14.97 | 193,602 | -1.11(-6.90%) |
May 24, 2021 | 17.19 | 17.19 | 15.48 | 16.08 | 136,121 | -0.90(-5.30%) |
May 21, 2021 | 16.15 | 17.33 | 16.00 | 16.98 | 137,891 | +1.32(+8.43%) |
May 20, 2021 | 14.96 | 16.00 | 14.82 | 15.66 | 141,791 | +0.40(+2.62%) |
May 19, 2021 | 15.00 | 15.68 | 14.76 | 15.26 | 184,188 | +0.08(+0.53%) |
May 18, 2021 | 15.16 | 15.36 | 14.80 | 15.18 | 177,996 | +0.48(+3.27%) |
May 17, 2021 | 17.86 | 18.01 | 14.02 | 14.70 | 463,668 | -3.88(-20.88%) |
May 14, 2021 | 15.32 | 19.40 | 15.00 | 18.58 | 484,055 | +3.26(+21.28%) |
May 13, 2021 | 15.83 | 15.83 | 15.16 | 15.32 | 34,817 | -0.53(-3.34%) |
May 12, 2021 | 15.30 | 15.85 | 14.56 | 15.85 | 139,747 | +0.62(+4.07%) |
May 11, 2021 | 14.54 | 15.66 | 14.08 | 15.23 | 211,537 | +0.04(+0.26%) |
May 10, 2021 | 15.51 | 15.80 | 14.31 | 15.19 | 197,398 | -0.61(-3.86%) |
May 07, 2021 | 15.30 | 16.40 | 15.02 | 15.80 | 127,984 | +0.18(+1.15%) |
May 06, 2021 | 15.49 | 15.80 | 14.24 | 15.62 | 185,241 | -0.23(-1.45%) |
May 05, 2021 | 15.85 | 18.40 | 13.95 | 15.85 | 1,926,523 | -0.38(-2.34%) |
May 04, 2021 | 13.05 | 18.40 | 13.05 | 16.23 | 5,066,041 | +4.29(+35.93%) |