Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.400 | 7.750 | 6.200 | 6.880 | 5,638,508 | +0.38(+5.85%) |
Jul 29, 2021 | 6.140 | 6.750 | 6.010 | 6.500 | 1,328,408 | +0.24(+3.83%) |
Jul 28, 2021 | 6.050 | 6.689 | 6.000 | 6.260 | 1,678,099 | +0.46(+7.93%) |
Jul 27, 2021 | 6.680 | 6.810 | 5.740 | 5.800 | 1,190,649 | -1.16(-16.67%) |
Jul 26, 2021 | 6.200 | 7.840 | 5.810 | 6.960 | 6,280,772 | +1.02(+17.17%) |
Jul 23, 2021 | 6.320 | 6.493 | 5.820 | 5.940 | 684,716 | -0.56(-8.62%) |
Jul 22, 2021 | 7.110 | 7.180 | 6.430 | 6.500 | 930,714 | -0.65(-9.09%) |
Jul 21, 2021 | 6.410 | 7.700 | 6.320 | 7.150 | 3,185,289 | +0.72(+11.20%) |
Jul 20, 2021 | 7.130 | 7.330 | 6.220 | 6.430 | 1,681,710 | -0.87(-11.92%) |
Jul 19, 2021 | 7.260 | 7.480 | 6.910 | 7.300 | 1,714,095 | -0.61(-7.71%) |
Jul 16, 2021 | 7.570 | 8.500 | 7.350 | 7.910 | 6,355,967 | +0.39(+5.19%) |
Jul 15, 2021 | 7.110 | 9.300 | 6.720 | 7.520 | 33,535,856 | +0.60(+8.67%) |
Jul 14, 2021 | 7.910 | 8.112 | 6.870 | 6.920 | 1,511,429 | -1.11(-13.82%) |
Jul 13, 2021 | 9.460 | 9.550 | 7.610 | 8.030 | 3,130,323 | -1.52(-15.92%) |
Jul 12, 2021 | 10.12 | 10.22 | 9.270 | 9.550 | 762,732 | -0.64(-6.28%) |
Jul 09, 2021 | 11.90 | 11.94 | 10.02 | 10.19 | 1,542,757 | -1.67(-14.08%) |
Jul 08, 2021 | 11.52 | 12.67 | 11.05 | 11.86 | 961,403 | -0.52(-4.20%) |
Jul 07, 2021 | 14.07 | 14.25 | 12.01 | 12.38 | 558,889 | -1.69(-12.01%) |
Jul 06, 2021 | 15.09 | 15.16 | 14.00 | 14.07 | 412,347 | -1.21(-7.92%) |
Jul 02, 2021 | 15.67 | 16.00 | 14.82 | 15.28 | 304,475 | -0.47(-2.98%) |
Jul 01, 2021 | 16.33 | 16.60 | 15.55 | 15.75 | 367,899 | -0.88(-5.29%) |
Jun 30, 2021 | 16.92 | 16.92 | 16.11 | 16.63 | 364,204 | -0.26(-1.54%) |
Jun 29, 2021 | 16.82 | 18.30 | 16.50 | 16.89 | 1,505,743 | +0.19(+1.14%) |
Jun 28, 2021 | 16.65 | 17.29 | 16.24 | 16.70 | 523,860 | +0.20(+1.21%) |
Jun 25, 2021 | 16.70 | 17.48 | 16.40 | 16.50 | 500,329 | -0.16(-0.96%) |
Jun 24, 2021 | 17.11 | 17.29 | 16.55 | 16.66 | 455,334 | -0.06(-0.36%) |
Jun 23, 2021 | 16.58 | 18.26 | 16.20 | 16.72 | 1,001,653 | +0.30(+1.83%) |
Jun 22, 2021 | 17.06 | 17.19 | 15.85 | 16.42 | 444,710 | -0.99(-5.69%) |
Jun 21, 2021 | 17.26 | 17.60 | 16.64 | 17.41 | 543,161 | -0.04(-0.23%) |
Jun 18, 2021 | 17.15 | 17.57 | 16.71 | 17.45 | 588,431 | +0.14(+0.81%) |
Jun 17, 2021 | 17.80 | 18.60 | 17.11 | 17.31 | 691,544 | -0.69(-3.83%) |
Jun 16, 2021 | 17.84 | 18.40 | 17.25 | 18.00 | 652,423 | -0.04(-0.22%) |
Jun 15, 2021 | 19.42 | 19.50 | 17.85 | 18.04 | 974,069 | -1.38(-7.11%) |
Jun 14, 2021 | 19.94 | 22.68 | 19.32 | 19.42 | 1,683,755 | -1.08(-5.27%) |
Jun 11, 2021 | 19.86 | 21.39 | 19.05 | 20.50 | 2,242,816 | +1.56(+8.24%) |
Jun 10, 2021 | 20.37 | 23.69 | 18.80 | 18.94 | 2,812,848 | -2.99(-13.63%) |
Jun 09, 2021 | 18.25 | 24.31 | 18.21 | 21.93 | 8,680,076 | +3.60(+19.64%) |
Jun 08, 2021 | 18.99 | 20.72 | 18.33 | 18.33 | 1,420,609 | -1.20(-6.14%) |
Jun 07, 2021 | 17.99 | 20.25 | 17.11 | 19.53 | 1,716,965 | +1.57(+8.74%) |
Jun 04, 2021 | 18.38 | 19.48 | 17.52 | 17.96 | 771,865 | -0.24(-1.32%) |
Jun 03, 2021 | 18.50 | 20.49 | 17.81 | 18.20 | 1,287,275 | -0.60(-3.19%) |
Jun 02, 2021 | 20.55 | 21.23 | 18.02 | 18.80 | 2,398,256 | -2.45(-11.53%) |
Jun 01, 2021 | 17.24 | 21.25 | 16.60 | 21.25 | 2,156,991 | +4.11(+23.98%) |
May 28, 2021 | 18.50 | 18.61 | 16.51 | 17.14 | 896,099 | -0.57(-3.22%) |
May 27, 2021 | 19.51 | 19.87 | 17.31 | 17.71 | 1,529,234 | -1.60(-8.29%) |
May 26, 2021 | 16.61 | 21.90 | 16.58 | 19.31 | 8,029,985 | +3.63(+23.15%) |
May 25, 2021 | 16.25 | 16.30 | 15.04 | 15.68 | 472,657 | -0.37(-2.31%) |
May 24, 2021 | 17.40 | 17.77 | 14.63 | 16.05 | 938,556 | -1.32(-7.60%) |
May 21, 2021 | 19.94 | 20.33 | 17.00 | 17.37 | 803,300 | -2.63(-13.15%) |
May 20, 2021 | 19.86 | 22.90 | 19.70 | 20.00 | 1,248,219 | +0.40(+2.04%) |
May 19, 2021 | 19.53 | 20.50 | 19.19 | 19.60 | 520,119 | -1.91(-8.88%) |
May 18, 2021 | 21.30 | 22.30 | 20.64 | 21.51 | 467,095 | -0.42(-1.92%) |
May 17, 2021 | 21.05 | 22.45 | 20.62 | 21.93 | 515,066 | +0.43(+2.00%) |
May 14, 2021 | 21.45 | 23.64 | 20.34 | 21.50 | 1,007,773 | +1.26(+6.23%) |
May 13, 2021 | 21.62 | 22.65 | 19.32 | 20.24 | 400,727 | -1.39(-6.43%) |
May 12, 2021 | 22.49 | 26.50 | 20.88 | 21.63 | 1,378,238 | -0.47(-2.13%) |
May 11, 2021 | 20.30 | 23.87 | 20.30 | 22.10 | 407,786 | +0.13(+0.59%) |
May 10, 2021 | 24.20 | 24.73 | 21.33 | 21.97 | 376,793 | -2.05(-8.53%) |
May 07, 2021 | 24.40 | 26.90 | 24.02 | 24.02 | 476,342 | -0.20(-0.83%) |
May 06, 2021 | 27.66 | 27.98 | 23.99 | 24.22 | 526,058 | -3.45(-12.47%) |
May 05, 2021 | 29.13 | 30.61 | 27.66 | 27.67 | 538,704 | -2.93(-9.58%) |
May 04, 2021 | 27.83 | 32.40 | 25.57 | 30.60 | 1,413,109 | +1.55(+5.34%) |