Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.370 | 4.430 | 4.250 | 4.410 | 170,162 | +0.01(+0.23%) |
Jun 29, 2021 | 4.460 | 4.460 | 4.365 | 4.400 | 17,144 | +0.00(+0.00%) |
Jun 28, 2021 | 4.490 | 4.490 | 4.210 | 4.400 | 60,434 | -0.14(-3.08%) |
Jun 25, 2021 | 4.550 | 4.630 | 4.520 | 4.540 | 39,504 | -0.02(-0.44%) |
Jun 24, 2021 | 4.600 | 4.600 | 4.500 | 4.560 | 13,919 | -0.04(-0.87%) |
Jun 23, 2021 | 4.570 | 4.600 | 4.500 | 4.600 | 45,024 | +0.11(+2.45%) |
Jun 22, 2021 | 4.520 | 4.550 | 4.470 | 4.490 | 25,532 | -0.08(-1.75%) |
Jun 21, 2021 | 4.560 | 4.620 | 4.490 | 4.570 | 29,995 | +0.03(+0.66%) |
Jun 18, 2021 | 4.500 | 4.610 | 4.490 | 4.540 | 46,416 | -0.12(-2.58%) |
Jun 17, 2021 | 4.850 | 4.870 | 4.660 | 4.660 | 23,455 | -0.13(-2.71%) |
Jun 16, 2021 | 4.740 | 4.850 | 4.640 | 4.790 | 74,297 | +0.09(+1.91%) |
Jun 15, 2021 | 4.520 | 4.720 | 4.385 | 4.700 | 53,712 | +0.23(+5.15%) |
Jun 14, 2021 | 4.430 | 4.630 | 4.430 | 4.470 | 136,200 | +0.12(+2.76%) |
Jun 11, 2021 | 4.310 | 4.550 | 4.301 | 4.350 | 105,769 | +0.11(+2.59%) |
Jun 10, 2021 | 4.190 | 4.280 | 4.194 | 4.240 | 25,836 | +0.03(+0.71%) |
Jun 09, 2021 | 4.250 | 4.380 | 4.200 | 4.210 | 45,470 | -0.06(-1.41%) |
Jun 08, 2021 | 4.340 | 4.340 | 4.120 | 4.270 | 30,959 | -0.08(-1.84%) |
Jun 07, 2021 | 4.500 | 4.500 | 4.300 | 4.350 | 53,761 | -0.17(-3.76%) |
Jun 04, 2021 | 4.600 | 4.730 | 4.400 | 4.520 | 85,984 | -0.08(-1.74%) |
Jun 03, 2021 | 4.500 | 4.670 | 4.404 | 4.600 | 80,972 | +0.04(+0.88%) |
Jun 02, 2021 | 4.580 | 4.670 | 4.410 | 4.560 | 57,349 | -0.01(-0.22%) |
Jun 01, 2021 | 4.400 | 4.620 | 4.270 | 4.570 | 92,443 | +0.23(+5.30%) |
May 28, 2021 | 4.170 | 4.420 | 4.170 | 4.340 | 75,683 | +0.18(+4.33%) |
May 27, 2021 | 4.050 | 4.210 | 4.020 | 4.160 | 38,435 | +0.12(+2.97%) |
May 26, 2021 | 3.540 | 4.250 | 3.520 | 4.040 | 119,731 | +0.57(+16.43%) |
May 25, 2021 | 3.450 | 3.640 | 3.400 | 3.470 | 133,778 | +0.04(+1.17%) |
May 24, 2021 | 3.530 | 3.560 | 3.410 | 3.430 | 91,895 | -0.07(-2.00%) |
May 21, 2021 | 3.500 | 3.570 | 3.450 | 3.500 | 28,271 | +0.04(+1.16%) |
May 20, 2021 | 3.380 | 3.470 | 3.350 | 3.460 | 68,997 | +0.01(+0.29%) |
May 19, 2021 | 3.380 | 3.450 | 3.300 | 3.450 | 47,139 | -0.02(-0.58%) |
May 18, 2021 | 3.530 | 3.530 | 3.436 | 3.470 | 47,855 | -0.09(-2.53%) |
May 17, 2021 | 3.490 | 3.580 | 3.430 | 3.560 | 52,483 | +0.08(+2.30%) |
May 14, 2021 | 3.440 | 3.595 | 3.430 | 3.480 | 36,278 | +0.05(+1.46%) |
May 13, 2021 | 3.640 | 3.690 | 3.310 | 3.430 | 60,401 | -0.18(-4.99%) |
May 12, 2021 | 3.580 | 3.672 | 3.419 | 3.610 | 90,030 | -0.04(-1.10%) |
May 11, 2021 | 3.610 | 3.680 | 3.420 | 3.650 | 60,262 | -0.09(-2.41%) |
May 10, 2021 | 3.920 | 3.990 | 3.690 | 3.740 | 120,075 | -0.18(-4.59%) |
May 07, 2021 | 4.000 | 4.030 | 3.740 | 3.920 | 31,400 | -0.10(-2.49%) |
May 06, 2021 | 4.010 | 4.150 | 3.900 | 4.020 | 54,529 | -0.06(-1.47%) |
May 05, 2021 | 3.880 | 4.140 | 3.722 | 4.080 | 89,317 | +0.17(+4.35%) |
May 04, 2021 | 4.000 | 4.000 | 3.630 | 3.910 | 188,600 | -0.08(-2.01%) |
May 03, 2021 | 4.680 | 4.910 | 3.540 | 3.990 | 419,396 | -0.62(-13.45%) |
Apr 30, 2021 | 4.850 | 4.990 | 4.530 | 4.610 | 48,700 | -0.30(-6.11%) |
Apr 29, 2021 | 5.010 | 5.010 | 4.840 | 4.910 | 59,520 | -0.07(-1.41%) |
Apr 28, 2021 | 4.810 | 5.050 | 4.810 | 4.980 | 77,953 | +0.06(+1.22%) |
Apr 27, 2021 | 5.110 | 5.110 | 4.800 | 4.920 | 62,802 | -0.09(-1.80%) |
Apr 26, 2021 | 4.940 | 5.050 | 4.800 | 5.010 | 49,717 | +0.05(+1.01%) |
Apr 23, 2021 | 4.770 | 4.995 | 4.670 | 4.960 | 18,600 | +0.11(+2.27%) |
Apr 22, 2021 | 4.680 | 4.930 | 4.640 | 4.850 | 89,784 | +0.21(+4.53%) |
Apr 21, 2021 | 4.360 | 4.700 | 4.360 | 4.640 | 130,065 | +0.20(+4.50%) |
Apr 20, 2021 | 4.940 | 4.940 | 4.370 | 4.440 | 121,174 | -0.53(-10.66%) |
Apr 19, 2021 | 5.100 | 5.100 | 4.860 | 4.970 | 62,808 | -0.10(-1.97%) |
Apr 16, 2021 | 5.040 | 5.100 | 4.975 | 5.070 | 58,300 | +0.01(+0.20%) |
Apr 15, 2021 | 5.230 | 5.240 | 4.960 | 5.060 | 44,279 | -0.04(-0.78%) |
Apr 14, 2021 | 5.000 | 5.190 | 4.940 | 5.100 | 152,105 | +0.06(+1.19%) |
Apr 13, 2021 | 5.120 | 5.250 | 5.000 | 5.040 | 28,112 | -0.11(-2.14%) |
Apr 12, 2021 | 5.110 | 5.180 | 5.000 | 5.150 | 50,584 | +0.10(+1.98%) |
Apr 09, 2021 | 5.000 | 5.205 | 4.980 | 5.050 | 27,700 | -0.01(-0.20%) |
Apr 08, 2021 | 5.080 | 5.120 | 4.950 | 5.060 | 26,643 | -0.04(-0.78%) |
Apr 07, 2021 | 5.200 | 5.200 | 5.040 | 5.100 | 34,239 | -0.05(-0.97%) |
Apr 06, 2021 | 5.070 | 5.190 | 5.050 | 5.150 | 40,469 | +0.03(+0.59%) |
Apr 05, 2021 | 5.520 | 5.520 | 4.980 | 5.120 | 102,506 | -0.21(-3.94%) |