Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.220 | 4.230 | 4.160 | 4.210 | 7,859,530 | +0.02(+0.48%) |
Jun 29, 2021 | 4.120 | 4.209 | 4.100 | 4.190 | 7,422,331 | -0.01(-0.24%) |
Jun 28, 2021 | 4.270 | 4.270 | 4.155 | 4.200 | 7,752,123 | -0.02(-0.47%) |
Jun 25, 2021 | 4.360 | 4.370 | 4.200 | 4.220 | 7,458,125 | -0.14(-3.21%) |
Jun 24, 2021 | 4.370 | 4.400 | 4.320 | 4.360 | 4,596,234 | +0.01(+0.23%) |
Jun 23, 2021 | 4.440 | 4.470 | 4.340 | 4.350 | 6,202,085 | -0.08(-1.81%) |
Jun 22, 2021 | 4.430 | 4.475 | 4.390 | 4.430 | 5,998,467 | -0.04(-0.89%) |
Jun 21, 2021 | 4.440 | 4.490 | 4.380 | 4.470 | 5,896,679 | +0.10(+2.29%) |
Jun 18, 2021 | 4.520 | 4.550 | 4.370 | 4.370 | 12,212,053 | -0.15(-3.32%) |
Jun 17, 2021 | 4.760 | 4.770 | 4.510 | 4.520 | 12,661,760 | -0.32(-6.61%) |
Jun 16, 2021 | 4.870 | 4.990 | 4.830 | 4.840 | 6,964,321 | -0.03(-0.62%) |
Jun 15, 2021 | 4.920 | 4.930 | 4.820 | 4.870 | 3,482,657 | -0.04(-0.81%) |
Jun 14, 2021 | 4.870 | 4.980 | 4.835 | 4.910 | 5,202,284 | -0.02(-0.41%) |
Jun 11, 2021 | 4.950 | 4.980 | 4.920 | 4.930 | 6,027,535 | -0.06(-1.20%) |
Jun 10, 2021 | 4.910 | 5.000 | 4.850 | 4.990 | 5,596,149 | +0.11(+2.25%) |
Jun 09, 2021 | 4.920 | 4.975 | 4.880 | 4.880 | 3,257,848 | -0.04(-0.81%) |
Jun 08, 2021 | 4.970 | 4.990 | 4.910 | 4.920 | 3,340,891 | -0.08(-1.60%) |
Jun 07, 2021 | 5.050 | 5.050 | 4.930 | 5.000 | 3,335,582 | -0.03(-0.60%) |
Jun 04, 2021 | 5.000 | 5.070 | 4.970 | 5.030 | 4,008,357 | +0.09(+1.82%) |
Jun 03, 2021 | 5.040 | 5.050 | 4.890 | 4.940 | 7,625,246 | -0.19(-3.70%) |
Jun 02, 2021 | 5.130 | 5.160 | 5.085 | 5.130 | 4,398,833 | -0.01(-0.19%) |
Jun 01, 2021 | 5.130 | 5.220 | 4.900 | 5.140 | 6,452,383 | +0.04(+0.78%) |
May 28, 2021 | 5.070 | 5.120 | 5.020 | 5.100 | 4,722,523 | +0.03(+0.59%) |
May 27, 2021 | 5.090 | 5.100 | 5.040 | 5.070 | 7,219,687 | -0.04(-0.78%) |
May 26, 2021 | 5.150 | 5.180 | 5.055 | 5.110 | 8,181,398 | +0.00(+0.00%) |
May 25, 2021 | 5.290 | 5.290 | 5.090 | 5.110 | 12,036,095 | -0.24(-4.49%) |
May 24, 2021 | 5.310 | 5.370 | 5.276 | 5.350 | 3,777,533 | +0.06(+1.13%) |
May 21, 2021 | 5.310 | 5.310 | 5.190 | 5.290 | 6,087,885 | +0.03(+0.57%) |
May 20, 2021 | 5.200 | 5.315 | 5.165 | 5.260 | 5,046,023 | +0.07(+1.35%) |
May 19, 2021 | 5.250 | 5.370 | 5.140 | 5.190 | 8,857,906 | -0.11(-2.08%) |
May 18, 2021 | 5.350 | 5.360 | 5.210 | 5.300 | 7,954,473 | -0.01(-0.19%) |
May 17, 2021 | 5.140 | 5.360 | 5.090 | 5.310 | 10,569,476 | +0.21(+4.12%) |
May 14, 2021 | 5.050 | 5.105 | 5.030 | 5.100 | 5,516,301 | +0.13(+2.62%) |
May 13, 2021 | 5.070 | 5.080 | 4.950 | 4.970 | 4,121,706 | -0.06(-1.19%) |
May 12, 2021 | 5.180 | 5.180 | 4.990 | 5.030 | 6,580,116 | -0.12(-2.33%) |
May 11, 2021 | 4.990 | 5.160 | 4.930 | 5.150 | 5,557,993 | +0.10(+1.98%) |
May 10, 2021 | 5.260 | 5.290 | 5.040 | 5.050 | 6,447,960 | -0.14(-2.70%) |
May 07, 2021 | 5.270 | 5.272 | 5.120 | 5.190 | 7,262,421 | +0.06(+1.17%) |
May 06, 2021 | 5.000 | 5.245 | 4.990 | 5.130 | 8,962,155 | +0.18(+3.64%) |
May 05, 2021 | 4.970 | 4.990 | 4.780 | 4.950 | 7,549,581 | +0.00(+0.00%) |
May 04, 2021 | 5.050 | 5.150 | 4.930 | 4.950 | 7,100,391 | -0.11(-2.17%) |
May 03, 2021 | 4.900 | 5.090 | 4.894 | 5.060 | 5,371,713 | +0.26(+5.42%) |
Apr 30, 2021 | 4.900 | 4.920 | 4.800 | 4.800 | 3,859,100 | -0.12(-2.44%) |
Apr 29, 2021 | 4.980 | 5.000 | 4.860 | 4.920 | 5,858,194 | -0.09(-1.80%) |
Apr 28, 2021 | 4.940 | 5.050 | 4.870 | 5.010 | 5,707,445 | +0.03(+0.60%) |
Apr 27, 2021 | 5.090 | 5.100 | 4.960 | 4.980 | 4,640,969 | -0.09(-1.78%) |
Apr 26, 2021 | 5.060 | 5.100 | 5.000 | 5.070 | 3,831,119 | +0.00(+0.00%) |
Apr 23, 2021 | 5.200 | 5.200 | 5.050 | 5.070 | 4,564,700 | -0.06(-1.17%) |
Apr 22, 2021 | 5.220 | 5.250 | 5.065 | 5.130 | 7,492,421 | -0.13(-2.47%) |
Apr 21, 2021 | 5.160 | 5.280 | 5.100 | 5.260 | 8,173,583 | +0.14(+2.73%) |
Apr 20, 2021 | 4.980 | 5.120 | 4.930 | 5.120 | 9,078,185 | +0.16(+3.23%) |
Apr 19, 2021 | 5.150 | 5.170 | 4.940 | 4.960 | 8,549,617 | -0.15(-2.94%) |
Apr 16, 2021 | 5.090 | 5.110 | 4.950 | 5.110 | 8,876,200 | +0.13(+2.61%) |
Apr 15, 2021 | 4.780 | 5.020 | 4.770 | 4.980 | 10,775,859 | +0.30(+6.41%) |
Apr 14, 2021 | 4.810 | 4.810 | 4.660 | 4.680 | 4,555,751 | -0.11(-2.30%) |
Apr 13, 2021 | 4.730 | 4.840 | 4.710 | 4.790 | 4,736,520 | +0.11(+2.35%) |
Apr 12, 2021 | 4.730 | 4.730 | 4.630 | 4.680 | 4,631,104 | -0.03(-0.64%) |
Apr 09, 2021 | 4.630 | 4.780 | 4.610 | 4.710 | 5,404,500 | +0.02(+0.43%) |
Apr 08, 2021 | 4.600 | 4.730 | 4.570 | 4.690 | 5,797,759 | +0.17(+3.76%) |
Apr 07, 2021 | 4.560 | 4.600 | 4.480 | 4.520 | 3,259,980 | -0.04(-0.88%) |
Apr 06, 2021 | 4.540 | 4.630 | 4.489 | 4.560 | 5,190,578 | +0.09(+2.01%) |
Apr 05, 2021 | 4.530 | 4.570 | 4.430 | 4.470 | 4,113,436 | -0.03(-0.67%) |