Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.300 | 5.700 | 5.160 | 5.330 | 1,249,410 | +0.09(+1.72%) |
Jun 29, 2021 | 5.480 | 5.570 | 5.200 | 5.240 | 1,042,239 | -0.15(-2.78%) |
Jun 28, 2021 | 5.500 | 5.600 | 5.350 | 5.390 | 822,289 | +0.02(+0.37%) |
Jun 25, 2021 | 5.540 | 5.540 | 5.250 | 5.370 | 1,934,079 | -0.57(-9.60%) |
Jun 24, 2021 | 5.640 | 5.940 | 5.550 | 5.940 | 1,067,344 | +0.42(+7.61%) |
Jun 23, 2021 | 5.400 | 5.600 | 5.220 | 5.520 | 739,299 | +0.24(+4.55%) |
Jun 22, 2021 | 5.120 | 5.394 | 5.100 | 5.280 | 448,344 | +0.22(+4.35%) |
Jun 21, 2021 | 5.480 | 5.690 | 5.010 | 5.060 | 1,480,113 | -0.42(-7.66%) |
Jun 18, 2021 | 5.540 | 5.740 | 5.460 | 5.480 | 682,803 | -0.17(-3.01%) |
Jun 17, 2021 | 5.760 | 5.980 | 5.400 | 5.650 | 2,503,989 | -0.92(-14.00%) |
Jun 16, 2021 | 6.650 | 7.580 | 6.330 | 6.570 | 19,740,688 | +0.54(+8.96%) |
Jun 15, 2021 | 5.480 | 6.220 | 5.419 | 6.030 | 2,137,572 | +0.50(+9.04%) |
Jun 14, 2021 | 5.790 | 5.790 | 5.350 | 5.530 | 1,419,513 | -0.19(-3.32%) |
Jun 11, 2021 | 5.940 | 5.980 | 5.470 | 5.720 | 1,926,694 | -0.07(-1.21%) |
Jun 10, 2021 | 5.930 | 6.130 | 5.540 | 5.790 | 2,899,332 | -0.05(-0.86%) |
Jun 09, 2021 | 5.260 | 6.390 | 5.110 | 5.840 | 7,355,728 | +0.69(+13.40%) |
Jun 08, 2021 | 5.590 | 5.800 | 5.000 | 5.150 | 2,188,571 | -0.42(-7.54%) |
Jun 07, 2021 | 5.250 | 5.680 | 5.160 | 5.570 | 2,791,745 | +0.42(+8.16%) |
Jun 04, 2021 | 5.810 | 5.830 | 5.000 | 5.150 | 4,086,240 | -0.90(-14.88%) |
Jun 03, 2021 | 6.290 | 7.500 | 5.520 | 6.050 | 13,199,380 | -0.13(-2.10%) |
Jun 02, 2021 | 6.610 | 9.000 | 5.670 | 6.180 | 146,567,408 | +3.00(+94.34%) |
Jun 01, 2021 | 3.250 | 3.322 | 3.140 | 3.180 | 256,723 | -0.09(-2.75%) |
May 28, 2021 | 3.280 | 3.340 | 3.160 | 3.270 | 179,566 | +0.11(+3.48%) |
May 27, 2021 | 3.160 | 3.220 | 3.091 | 3.160 | 248,503 | +0.02(+0.64%) |
May 26, 2021 | 3.150 | 3.160 | 3.080 | 3.140 | 266,435 | -0.01(-0.32%) |
May 25, 2021 | 3.130 | 3.180 | 3.010 | 3.150 | 323,932 | +0.05(+1.61%) |
May 24, 2021 | 3.080 | 3.140 | 3.000 | 3.100 | 325,479 | +0.02(+0.65%) |
May 21, 2021 | 3.140 | 3.200 | 3.030 | 3.080 | 320,327 | -0.04(-1.28%) |
May 20, 2021 | 2.960 | 3.190 | 2.930 | 3.120 | 283,542 | +0.15(+5.05%) |
May 19, 2021 | 2.940 | 3.030 | 2.820 | 2.970 | 391,276 | -0.11(-3.57%) |
May 18, 2021 | 3.100 | 3.167 | 3.060 | 3.080 | 327,413 | -0.07(-2.22%) |
May 17, 2021 | 3.150 | 3.250 | 3.060 | 3.150 | 262,036 | -0.01(-0.32%) |
May 14, 2021 | 3.100 | 3.220 | 3.100 | 3.160 | 272,161 | +0.08(+2.60%) |
May 13, 2021 | 3.210 | 3.339 | 3.061 | 3.080 | 255,284 | -0.13(-4.05%) |
May 12, 2021 | 3.190 | 3.310 | 3.160 | 3.210 | 198,451 | -0.02(-0.62%) |
May 11, 2021 | 3.130 | 3.300 | 3.030 | 3.230 | 279,167 | +0.04(+1.41%) |
May 10, 2021 | 3.310 | 3.360 | 3.150 | 3.185 | 203,374 | -0.11(-3.48%) |
May 07, 2021 | 3.230 | 3.390 | 3.200 | 3.300 | 279,375 | +0.15(+4.76%) |
May 06, 2021 | 3.370 | 3.390 | 3.110 | 3.150 | 452,615 | -0.24(-7.08%) |
May 05, 2021 | 3.520 | 3.580 | 3.310 | 3.390 | 281,275 | -0.05(-1.45%) |
May 04, 2021 | 3.700 | 3.800 | 3.350 | 3.440 | 638,787 | -0.38(-9.95%) |
May 03, 2021 | 3.900 | 4.000 | 3.700 | 3.820 | 1,456,320 | +0.13(+3.52%) |
Apr 30, 2021 | 3.490 | 3.950 | 3.360 | 3.690 | 3,979,600 | +0.23(+6.65%) |
Apr 29, 2021 | 3.690 | 3.690 | 3.400 | 3.460 | 324,507 | -0.17(-4.68%) |
Apr 28, 2021 | 3.500 | 3.690 | 3.300 | 3.630 | 921,321 | +0.10(+2.83%) |
Apr 27, 2021 | 3.570 | 3.670 | 3.400 | 3.530 | 495,872 | +0.10(+2.92%) |
Apr 26, 2021 | 3.400 | 3.450 | 3.310 | 3.430 | 570,409 | +0.15(+4.57%) |
Apr 23, 2021 | 3.010 | 3.310 | 2.950 | 3.280 | 608,000 | +0.31(+10.44%) |
Apr 22, 2021 | 3.090 | 3.100 | 2.930 | 2.970 | 590,425 | -0.06(-1.98%) |
Apr 21, 2021 | 2.850 | 3.080 | 2.840 | 3.030 | 540,797 | +0.14(+4.84%) |
Apr 20, 2021 | 3.070 | 3.090 | 2.810 | 2.890 | 562,198 | -0.23(-7.37%) |
Apr 19, 2021 | 3.270 | 3.290 | 3.020 | 3.120 | 432,463 | -0.14(-4.29%) |
Apr 16, 2021 | 3.240 | 3.315 | 3.110 | 3.260 | 561,300 | +0.02(+0.62%) |
Apr 15, 2021 | 3.260 | 3.370 | 3.160 | 3.240 | 755,442 | +0.04(+1.25%) |
Apr 14, 2021 | 3.500 | 3.570 | 3.170 | 3.200 | 1,675,727 | -0.41(-11.36%) |
Apr 13, 2021 | 3.540 | 3.800 | 3.410 | 3.610 | 2,006,723 | -0.31(-7.91%) |
Apr 12, 2021 | 5.300 | 5.350 | 3.640 | 3.920 | 12,919,730 | -1.29(-24.76%) |
Apr 09, 2021 | 4.480 | 5.210 | 4.400 | 5.210 | 7,042,900 | +0.83(+18.95%) |
Apr 08, 2021 | 4.370 | 4.650 | 4.020 | 4.380 | 2,787,104 | +0.05(+1.15%) |
Apr 07, 2021 | 4.460 | 4.460 | 4.120 | 4.330 | 1,002,997 | -0.03(-0.69%) |
Apr 06, 2021 | 4.240 | 4.570 | 4.240 | 4.360 | 1,821,202 | +0.13(+3.07%) |
Apr 05, 2021 | 3.910 | 4.350 | 3.850 | 4.230 | 1,957,370 | +0.43(+11.32%) |