Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.460 | 4.470 | 4.270 | 4.360 | 989,634 | -0.08(-1.80%) |
Jun 29, 2021 | 4.570 | 4.576 | 4.410 | 4.440 | 650,592 | -0.11(-2.42%) |
Jun 28, 2021 | 4.720 | 4.790 | 4.490 | 4.550 | 567,596 | -0.15(-3.19%) |
Jun 25, 2021 | 4.610 | 4.830 | 4.510 | 4.700 | 1,686,262 | +0.10(+2.17%) |
Jun 24, 2021 | 4.620 | 4.715 | 4.520 | 4.600 | 586,810 | +0.02(+0.44%) |
Jun 23, 2021 | 4.470 | 4.630 | 4.410 | 4.580 | 850,777 | +0.11(+2.46%) |
Jun 22, 2021 | 4.750 | 4.760 | 4.380 | 4.470 | 847,831 | -0.25(-5.30%) |
Jun 21, 2021 | 4.640 | 4.840 | 4.560 | 4.720 | 662,339 | +0.09(+1.94%) |
Jun 18, 2021 | 4.880 | 4.890 | 4.580 | 4.630 | 835,390 | -0.29(-5.89%) |
Jun 17, 2021 | 4.800 | 4.940 | 4.780 | 4.920 | 548,562 | +0.13(+2.71%) |
Jun 16, 2021 | 4.850 | 4.920 | 4.680 | 4.790 | 691,450 | -0.10(-2.04%) |
Jun 15, 2021 | 4.950 | 4.950 | 4.710 | 4.890 | 840,687 | -0.01(-0.20%) |
Jun 14, 2021 | 4.780 | 5.060 | 4.783 | 4.900 | 921,865 | +0.22(+4.70%) |
Jun 11, 2021 | 4.663 | 4.815 | 4.625 | 4.680 | 649,433 | +0.01(+0.21%) |
Jun 10, 2021 | 4.650 | 4.700 | 4.560 | 4.670 | 486,925 | +0.05(+1.08%) |
Jun 09, 2021 | 4.690 | 4.800 | 4.540 | 4.620 | 774,325 | -0.05(-1.07%) |
Jun 08, 2021 | 4.970 | 5.030 | 4.600 | 4.670 | 1,034,685 | -0.17(-3.51%) |
Jun 07, 2021 | 4.290 | 5.000 | 4.250 | 4.840 | 1,612,609 | +0.57(+13.35%) |
Jun 04, 2021 | 4.340 | 4.350 | 4.150 | 4.270 | 984,212 | -0.07(-1.61%) |
Jun 03, 2021 | 4.310 | 4.360 | 4.240 | 4.340 | 524,510 | +0.07(+1.64%) |
Jun 02, 2021 | 4.390 | 4.550 | 4.220 | 4.270 | 733,796 | -0.11(-2.51%) |
Jun 01, 2021 | 4.250 | 4.420 | 4.180 | 4.380 | 949,127 | +0.15(+3.55%) |
May 28, 2021 | 4.250 | 4.380 | 4.180 | 4.230 | 552,174 | +0.02(+0.48%) |
May 27, 2021 | 4.480 | 4.480 | 4.200 | 4.210 | 1,773,797 | -0.28(-6.24%) |
May 26, 2021 | 4.210 | 4.580 | 4.180 | 4.490 | 1,864,978 | +0.31(+7.42%) |
May 25, 2021 | 4.380 | 4.470 | 4.150 | 4.180 | 751,376 | -0.20(-4.57%) |
May 24, 2021 | 4.450 | 4.510 | 4.250 | 4.380 | 1,167,901 | -0.02(-0.45%) |
May 21, 2021 | 4.380 | 4.440 | 4.330 | 4.400 | 485,165 | +0.04(+0.92%) |
May 20, 2021 | 4.320 | 4.400 | 4.200 | 4.360 | 413,487 | +0.07(+1.63%) |
May 19, 2021 | 4.280 | 4.425 | 4.210 | 4.290 | 446,990 | -0.10(-2.28%) |
May 18, 2021 | 4.420 | 4.530 | 4.279 | 4.390 | 477,273 | +0.02(+0.46%) |
May 17, 2021 | 4.260 | 4.410 | 4.183 | 4.370 | 588,380 | +0.07(+1.63%) |
May 14, 2021 | 4.050 | 4.360 | 3.900 | 4.300 | 708,005 | +0.18(+4.50%) |
May 13, 2021 | 4.220 | 4.330 | 4.020 | 4.115 | 734,672 | -0.17(-4.08%) |
May 12, 2021 | 4.330 | 4.480 | 4.200 | 4.290 | 1,042,506 | +0.00(+0.00%) |
May 11, 2021 | 3.870 | 4.380 | 3.810 | 4.290 | 1,083,563 | +0.35(+8.88%) |
May 10, 2021 | 4.140 | 4.140 | 3.922 | 3.940 | 1,199,770 | -0.23(-5.52%) |
May 07, 2021 | 4.100 | 4.310 | 4.090 | 4.170 | 438,853 | +0.10(+2.46%) |
May 06, 2021 | 4.230 | 4.235 | 3.905 | 4.070 | 1,210,376 | -0.15(-3.55%) |
May 05, 2021 | 4.280 | 4.330 | 4.150 | 4.220 | 950,363 | -0.05(-1.17%) |
May 04, 2021 | 4.360 | 4.370 | 4.140 | 4.270 | 1,108,408 | -0.14(-3.17%) |
May 03, 2021 | 4.380 | 4.500 | 4.320 | 4.410 | 587,322 | +0.08(+1.85%) |
Apr 30, 2021 | 4.600 | 4.670 | 4.310 | 4.330 | 1,148,400 | -0.29(-6.28%) |
Apr 29, 2021 | 4.670 | 4.720 | 4.550 | 4.620 | 720,795 | -0.05(-1.07%) |
Apr 28, 2021 | 4.530 | 4.720 | 4.470 | 4.670 | 337,998 | +0.13(+2.86%) |
Apr 27, 2021 | 4.680 | 4.740 | 4.510 | 4.540 | 491,139 | -0.11(-2.37%) |
Apr 26, 2021 | 4.470 | 4.680 | 4.440 | 4.650 | 429,665 | +0.21(+4.73%) |
Apr 23, 2021 | 4.520 | 4.558 | 4.390 | 4.440 | 496,500 | -0.02(-0.45%) |
Apr 22, 2021 | 4.420 | 4.580 | 4.350 | 4.460 | 708,606 | +0.06(+1.36%) |
Apr 21, 2021 | 4.180 | 4.440 | 4.130 | 4.400 | 590,523 | +0.23(+5.52%) |
Apr 20, 2021 | 4.130 | 4.230 | 4.030 | 4.170 | 805,793 | +0.02(+0.48%) |
Apr 19, 2021 | 4.260 | 4.410 | 4.130 | 4.150 | 750,310 | -0.17(-3.94%) |
Apr 16, 2021 | 4.300 | 4.380 | 4.245 | 4.320 | 1,028,500 | +0.00(+0.00%) |
Apr 15, 2021 | 4.280 | 4.380 | 4.270 | 4.320 | 860,569 | +0.06(+1.41%) |
Apr 14, 2021 | 4.190 | 4.430 | 4.190 | 4.260 | 621,325 | +0.03(+0.71%) |
Apr 13, 2021 | 4.180 | 4.300 | 4.160 | 4.230 | 836,286 | +0.04(+0.95%) |
Apr 12, 2021 | 4.260 | 4.290 | 4.100 | 4.190 | 553,386 | -0.11(-2.56%) |
Apr 09, 2021 | 4.360 | 4.415 | 4.280 | 4.300 | 681,400 | -0.05(-1.15%) |
Apr 08, 2021 | 4.450 | 4.510 | 4.350 | 4.350 | 1,310,998 | -0.05(-1.14%) |
Apr 07, 2021 | 4.530 | 4.560 | 4.370 | 4.400 | 821,380 | -0.12(-2.65%) |
Apr 06, 2021 | 4.600 | 4.660 | 4.520 | 4.520 | 461,046 | -0.11(-2.38%) |
Apr 05, 2021 | 4.720 | 4.740 | 4.510 | 4.630 | 477,519 | -0.03(-0.64%) |