Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.820 | 3.910 | 3.610 | 3.880 | 1,581,183 | +0.04(+1.04%) |
Jun 29, 2021 | 4.020 | 4.050 | 3.800 | 3.840 | 2,732,004 | -0.14(-3.52%) |
Jun 28, 2021 | 4.060 | 4.140 | 3.920 | 3.980 | 2,962,869 | -0.09(-2.21%) |
Jun 25, 2021 | 4.090 | 4.160 | 3.910 | 4.070 | 13,939,337 | -1.47(-26.53%) |
Jun 24, 2021 | 5.250 | 5.680 | 5.160 | 5.540 | 852,223 | +0.29(+5.52%) |
Jun 23, 2021 | 5.290 | 5.419 | 5.080 | 5.250 | 597,390 | +0.05(+0.96%) |
Jun 22, 2021 | 5.000 | 5.500 | 4.730 | 5.200 | 1,552,846 | +0.01(+0.19%) |
Jun 21, 2021 | 5.510 | 5.850 | 5.030 | 5.190 | 4,206,392 | +0.13(+2.57%) |
Jun 18, 2021 | 5.040 | 5.287 | 4.940 | 5.060 | 3,553,552 | +0.04(+0.80%) |
Jun 17, 2021 | 5.140 | 5.320 | 4.910 | 5.020 | 1,162,499 | -0.12(-2.33%) |
Jun 16, 2021 | 4.840 | 5.170 | 4.800 | 5.140 | 337,513 | +0.30(+6.20%) |
Jun 15, 2021 | 5.130 | 5.200 | 4.670 | 4.840 | 431,349 | -0.27(-5.28%) |
Jun 14, 2021 | 5.270 | 5.270 | 5.040 | 5.110 | 282,367 | -0.09(-1.73%) |
Jun 11, 2021 | 5.010 | 5.300 | 5.010 | 5.200 | 370,187 | +0.23(+4.63%) |
Jun 10, 2021 | 5.240 | 5.300 | 4.870 | 4.970 | 382,864 | -0.16(-3.12%) |
Jun 09, 2021 | 5.030 | 5.180 | 4.900 | 5.130 | 632,439 | +0.25(+5.12%) |
Jun 08, 2021 | 4.810 | 4.899 | 4.610 | 4.880 | 500,491 | +0.06(+1.24%) |
Jun 07, 2021 | 4.580 | 4.870 | 4.500 | 4.820 | 759,131 | +0.34(+7.59%) |
Jun 04, 2021 | 4.540 | 4.650 | 4.430 | 4.480 | 155,802 | -0.07(-1.54%) |
Jun 03, 2021 | 4.540 | 4.740 | 4.500 | 4.550 | 540,050 | +0.02(+0.44%) |
Jun 02, 2021 | 4.400 | 4.750 | 4.320 | 4.530 | 777,018 | +0.14(+3.19%) |
Jun 01, 2021 | 4.360 | 4.430 | 4.250 | 4.390 | 341,645 | +0.07(+1.62%) |
May 28, 2021 | 4.490 | 4.490 | 4.306 | 4.320 | 216,129 | -0.08(-1.82%) |
May 27, 2021 | 4.450 | 4.450 | 4.320 | 4.400 | 144,799 | +0.00(+0.00%) |
May 26, 2021 | 4.400 | 4.470 | 4.230 | 4.400 | 178,828 | +0.13(+3.04%) |
May 25, 2021 | 4.370 | 4.390 | 4.230 | 4.270 | 164,228 | -0.11(-2.51%) |
May 24, 2021 | 4.360 | 4.469 | 4.330 | 4.380 | 131,610 | +0.02(+0.46%) |
May 21, 2021 | 4.400 | 4.475 | 4.320 | 4.360 | 185,904 | +0.06(+1.40%) |
May 20, 2021 | 4.280 | 4.420 | 4.204 | 4.300 | 206,313 | +0.01(+0.23%) |
May 19, 2021 | 4.190 | 4.390 | 4.150 | 4.290 | 199,472 | -0.05(-1.15%) |
May 18, 2021 | 4.300 | 4.440 | 4.252 | 4.340 | 270,695 | +0.06(+1.40%) |
May 17, 2021 | 4.330 | 4.350 | 4.200 | 4.280 | 239,783 | -0.05(-1.15%) |
May 14, 2021 | 4.090 | 4.380 | 4.050 | 4.330 | 216,922 | +0.28(+6.91%) |
May 13, 2021 | 4.360 | 4.450 | 3.960 | 4.050 | 414,825 | -0.28(-6.47%) |
May 12, 2021 | 4.440 | 4.537 | 4.250 | 4.330 | 185,946 | -0.13(-2.91%) |
May 11, 2021 | 4.190 | 4.540 | 4.190 | 4.460 | 187,879 | +0.05(+1.13%) |
May 10, 2021 | 4.440 | 4.560 | 4.370 | 4.410 | 238,742 | -0.03(-0.68%) |
May 07, 2021 | 4.280 | 4.590 | 4.260 | 4.440 | 321,682 | +0.19(+4.47%) |
May 06, 2021 | 4.700 | 4.737 | 4.200 | 4.250 | 841,756 | -0.48(-10.15%) |
May 05, 2021 | 4.850 | 5.040 | 4.700 | 4.730 | 475,442 | -0.02(-0.42%) |
May 04, 2021 | 5.000 | 5.110 | 4.670 | 4.750 | 859,322 | -0.39(-7.59%) |
May 03, 2021 | 4.950 | 5.700 | 4.840 | 5.140 | 4,986,651 | +0.23(+4.68%) |
Apr 30, 2021 | 4.589 | 4.940 | 4.589 | 4.910 | 328,300 | +0.21(+4.47%) |
Apr 29, 2021 | 4.920 | 4.950 | 4.650 | 4.700 | 215,664 | -0.13(-2.69%) |
Apr 28, 2021 | 4.720 | 4.830 | 4.630 | 4.830 | 320,259 | +0.11(+2.33%) |
Apr 27, 2021 | 4.790 | 4.920 | 4.650 | 4.720 | 340,635 | -0.03(-0.63%) |
Apr 26, 2021 | 4.600 | 4.860 | 4.540 | 4.750 | 642,842 | +0.25(+5.56%) |
Apr 23, 2021 | 4.260 | 4.550 | 4.150 | 4.500 | 448,100 | +0.24(+5.63%) |
Apr 22, 2021 | 4.280 | 4.520 | 4.150 | 4.260 | 608,019 | +0.02(+0.47%) |
Apr 21, 2021 | 3.960 | 4.350 | 3.910 | 4.240 | 690,036 | +0.31(+7.89%) |
Apr 20, 2021 | 4.070 | 4.170 | 3.860 | 3.930 | 454,740 | -0.21(-5.07%) |
Apr 19, 2021 | 3.980 | 4.230 | 3.950 | 4.140 | 394,686 | +0.07(+1.72%) |
Apr 16, 2021 | 4.060 | 4.088 | 3.900 | 4.070 | 462,300 | -0.03(-0.73%) |
Apr 15, 2021 | 4.200 | 4.510 | 4.070 | 4.100 | 902,685 | -0.03(-0.73%) |
Apr 14, 2021 | 4.200 | 4.440 | 4.130 | 4.130 | 428,246 | -0.10(-2.36%) |
Apr 13, 2021 | 4.200 | 4.270 | 4.070 | 4.230 | 267,067 | +0.01(+0.24%) |
Apr 12, 2021 | 4.520 | 4.550 | 4.210 | 4.220 | 434,406 | -0.36(-7.86%) |
Apr 09, 2021 | 4.560 | 4.610 | 4.480 | 4.580 | 261,400 | +0.03(+0.66%) |
Apr 08, 2021 | 4.520 | 4.680 | 4.410 | 4.550 | 345,451 | +0.03(+0.66%) |
Apr 07, 2021 | 4.480 | 4.750 | 4.450 | 4.520 | 529,924 | +0.00(+0.00%) |
Apr 06, 2021 | 4.500 | 4.580 | 4.370 | 4.520 | 444,722 | -0.04(-0.88%) |
Apr 05, 2021 | 4.700 | 4.710 | 4.450 | 4.560 | 529,444 | -0.09(-1.94%) |