Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.340 | 5.464 | 5.140 | 5.170 | 28,017 | -0.32(-5.83%) |
Jul 29, 2021 | 5.520 | 5.820 | 5.400 | 5.490 | 193,530 | -0.12(-2.14%) |
Jul 28, 2021 | 5.290 | 5.630 | 5.110 | 5.610 | 111,452 | +0.27(+5.06%) |
Jul 27, 2021 | 5.270 | 5.450 | 5.100 | 5.340 | 148,461 | +0.09(+1.71%) |
Jul 26, 2021 | 5.110 | 5.353 | 5.094 | 5.250 | 35,543 | +0.03(+0.57%) |
Jul 23, 2021 | 5.230 | 5.450 | 5.200 | 5.220 | 56,166 | -0.08(-1.51%) |
Jul 22, 2021 | 5.250 | 5.430 | 5.130 | 5.300 | 116,298 | +0.04(+0.76%) |
Jul 21, 2021 | 5.260 | 5.650 | 5.260 | 5.260 | 326,261 | -0.05(-0.94%) |
Jul 20, 2021 | 5.240 | 5.410 | 5.240 | 5.310 | 64,206 | +0.05(+0.95%) |
Jul 19, 2021 | 5.360 | 5.390 | 5.115 | 5.260 | 103,033 | -0.32(-5.73%) |
Jul 16, 2021 | 5.590 | 5.730 | 5.520 | 5.580 | 33,589 | -0.04(-0.71%) |
Jul 15, 2021 | 5.770 | 5.970 | 5.520 | 5.620 | 257,033 | -0.15(-2.60%) |
Jul 14, 2021 | 5.940 | 5.980 | 5.760 | 5.770 | 88,059 | -0.18(-3.03%) |
Jul 13, 2021 | 6.210 | 6.340 | 5.880 | 5.950 | 163,880 | -0.34(-5.41%) |
Jul 12, 2021 | 6.100 | 6.590 | 6.100 | 6.290 | 140,352 | +0.05(+0.80%) |
Jul 09, 2021 | 5.800 | 6.240 | 5.800 | 6.240 | 145,373 | +0.42(+7.22%) |
Jul 08, 2021 | 5.800 | 6.200 | 5.576 | 5.820 | 260,653 | -0.11(-1.85%) |
Jul 07, 2021 | 6.500 | 6.660 | 5.930 | 5.930 | 203,719 | -0.76(-11.36%) |
Jul 06, 2021 | 6.240 | 6.690 | 6.105 | 6.690 | 242,996 | +0.67(+11.13%) |
Jul 02, 2021 | 6.960 | 6.960 | 5.900 | 6.020 | 146,216 | -0.53(-8.09%) |
Jul 01, 2021 | 6.660 | 7.144 | 6.390 | 6.550 | 620,380 | -0.17(-2.53%) |
Jun 30, 2021 | 6.870 | 7.070 | 6.700 | 6.720 | 223,799 | -0.21(-3.03%) |
Jun 29, 2021 | 7.510 | 7.680 | 6.810 | 6.930 | 429,453 | -0.60(-7.97%) |
Jun 28, 2021 | 7.610 | 7.780 | 7.450 | 7.530 | 235,034 | -0.18(-2.33%) |
Jun 25, 2021 | 7.890 | 8.070 | 7.600 | 7.710 | 446,960 | -0.24(-3.02%) |
Jun 24, 2021 | 7.600 | 8.260 | 7.320 | 7.950 | 1,772,296 | +0.57(+7.72%) |
Jun 23, 2021 | 6.910 | 7.460 | 6.850 | 7.380 | 220,445 | +0.40(+5.73%) |
Jun 22, 2021 | 6.970 | 7.360 | 6.830 | 6.980 | 506,647 | +0.00(+0.00%) |
Jun 21, 2021 | 7.260 | 7.400 | 6.660 | 6.980 | 523,560 | -0.39(-5.29%) |
Jun 18, 2021 | 7.250 | 7.450 | 7.100 | 7.370 | 499,738 | -0.07(-0.94%) |
Jun 17, 2021 | 7.200 | 7.730 | 7.170 | 7.440 | 517,820 | +0.15(+2.06%) |
Jun 16, 2021 | 7.740 | 7.819 | 7.140 | 7.290 | 332,617 | -0.37(-4.83%) |
Jun 15, 2021 | 8.980 | 9.280 | 7.450 | 7.660 | 526,949 | -1.40(-15.45%) |
Jun 14, 2021 | 9.150 | 9.870 | 8.900 | 9.060 | 408,579 | -0.19(-2.05%) |
Jun 11, 2021 | 8.810 | 9.850 | 8.810 | 9.250 | 955,314 | +0.38(+4.28%) |
Jun 10, 2021 | 9.920 | 10.23 | 8.680 | 8.870 | 757,382 | -1.07(-10.76%) |
Jun 09, 2021 | 11.73 | 12.08 | 9.720 | 9.940 | 1,697,814 | -1.61(-13.94%) |
Jun 08, 2021 | 8.420 | 14.77 | 8.350 | 11.55 | 13,066,702 | +3.04(+35.72%) |
Jun 07, 2021 | 8.120 | 8.990 | 8.014 | 8.510 | 1,153,149 | +0.54(+6.78%) |
Jun 04, 2021 | 7.360 | 8.890 | 7.300 | 7.970 | 2,985,299 | +0.52(+6.98%) |
Jun 03, 2021 | 7.900 | 8.110 | 7.000 | 7.450 | 1,578,401 | -1.20(-13.87%) |
Jun 02, 2021 | 7.100 | 9.860 | 7.050 | 8.650 | 8,112,533 | +1.65(+23.57%) |
Jun 01, 2021 | 6.750 | 7.330 | 6.750 | 7.000 | 1,592,810 | +0.04(+0.57%) |
May 28, 2021 | 6.840 | 7.450 | 6.380 | 6.960 | 1,447,414 | +0.28(+4.19%) |
May 27, 2021 | 7.700 | 7.980 | 6.660 | 6.680 | 2,063,817 | -1.29(-16.19%) |
May 26, 2021 | 6.530 | 8.480 | 6.300 | 7.970 | 4,631,706 | +1.36(+20.57%) |
May 25, 2021 | 6.630 | 7.340 | 6.400 | 6.610 | 2,306,374 | -0.16(-2.36%) |
May 24, 2021 | 6.460 | 7.080 | 6.120 | 6.770 | 2,431,043 | +0.52(+8.32%) |
May 21, 2021 | 6.780 | 6.970 | 5.760 | 6.250 | 2,281,916 | +0.33(+5.57%) |
May 20, 2021 | 6.960 | 7.550 | 5.660 | 5.920 | 8,498,531 | +0.67(+12.76%) |
May 19, 2021 | 5.600 | 5.850 | 4.800 | 5.250 | 1,663,477 | -0.64(-10.87%) |
May 18, 2021 | 5.920 | 6.310 | 5.610 | 5.890 | 2,432,644 | -0.02(-0.34%) |
May 17, 2021 | 6.800 | 7.000 | 5.155 | 5.910 | 4,421,824 | -0.82(-12.18%) |
May 14, 2021 | 7.860 | 8.000 | 6.100 | 6.730 | 33,363,284 | +0.30(+4.67%) |
May 13, 2021 | 7.410 | 8.680 | 5.750 | 6.430 | 37,373,256 | +0.80(+14.21%) |
May 12, 2021 | 5.790 | 8.980 | 5.380 | 5.630 | 32,616,216 | -0.97(-14.70%) |
May 11, 2021 | 4.580 | 8.450 | 3.880 | 6.600 | 39,262,168 | +0.21(+3.29%) |
May 10, 2021 | 3.460 | 6.760 | 2.810 | 6.390 | 33,343,444 | +2.89(+82.57%) |
May 07, 2021 | 2.410 | 6.000 | 2.408 | 3.500 | 65,674,672 | +1.06(+43.44%) |
May 06, 2021 | 2.230 | 2.650 | 2.230 | 2.440 | 33,190 | -0.12(-4.69%) |
May 05, 2021 | 2.250 | 2.560 | 2.060 | 2.560 | 250,872 | +0.50(+24.27%) |
May 04, 2021 | 2.310 | 2.350 | 1.900 | 2.060 | 96,683 | -0.25(-10.82%) |