Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.190 | 4.285 | 4.125 | 4.250 | 534,657 | -0.04(-0.93%) |
Jun 29, 2021 | 4.230 | 4.310 | 4.130 | 4.290 | 491,703 | +0.09(+2.14%) |
Jun 28, 2021 | 4.250 | 4.340 | 4.150 | 4.200 | 972,097 | +0.08(+1.94%) |
Jun 25, 2021 | 3.970 | 4.210 | 3.960 | 4.120 | 6,333,242 | +0.14(+3.52%) |
Jun 24, 2021 | 3.890 | 3.992 | 3.770 | 3.980 | 1,230,401 | +0.08(+2.05%) |
Jun 23, 2021 | 4.050 | 4.060 | 3.860 | 3.900 | 1,003,265 | -0.08(-2.01%) |
Jun 22, 2021 | 3.920 | 4.400 | 3.780 | 3.980 | 8,044,942 | -0.22(-5.24%) |
Jun 21, 2021 | 5.010 | 5.090 | 4.010 | 4.200 | 22,328,146 | +0.44(+11.70%) |
Jun 18, 2021 | 3.830 | 3.860 | 3.710 | 3.760 | 372,217 | -0.07(-1.83%) |
Jun 17, 2021 | 3.950 | 4.050 | 3.780 | 3.830 | 335,362 | -0.12(-3.04%) |
Jun 16, 2021 | 4.100 | 4.156 | 3.920 | 3.950 | 431,237 | -0.15(-3.66%) |
Jun 15, 2021 | 4.230 | 4.280 | 4.065 | 4.100 | 224,386 | -0.13(-3.07%) |
Jun 14, 2021 | 4.280 | 4.330 | 4.210 | 4.230 | 170,114 | -0.05(-1.17%) |
Jun 11, 2021 | 4.300 | 4.350 | 4.220 | 4.280 | 106,280 | -0.04(-0.93%) |
Jun 10, 2021 | 4.290 | 4.350 | 4.180 | 4.320 | 193,063 | +0.03(+0.70%) |
Jun 09, 2021 | 4.320 | 4.390 | 4.255 | 4.290 | 149,631 | +0.00(+0.00%) |
Jun 08, 2021 | 4.320 | 4.340 | 4.160 | 4.290 | 137,426 | +0.01(+0.23%) |
Jun 07, 2021 | 4.100 | 4.290 | 4.100 | 4.280 | 292,203 | +0.21(+5.16%) |
Jun 04, 2021 | 4.040 | 4.160 | 4.040 | 4.070 | 146,498 | -0.01(-0.25%) |
Jun 03, 2021 | 4.050 | 4.140 | 4.020 | 4.080 | 172,151 | +0.00(+0.00%) |
Jun 02, 2021 | 4.170 | 4.200 | 4.035 | 4.080 | 171,852 | -0.07(-1.69%) |
Jun 01, 2021 | 4.290 | 4.290 | 4.050 | 4.150 | 203,387 | -0.07(-1.66%) |
May 28, 2021 | 4.170 | 4.640 | 4.120 | 4.220 | 901,634 | +0.10(+2.43%) |
May 27, 2021 | 4.150 | 4.240 | 4.120 | 4.120 | 290,603 | +0.00(+0.00%) |
May 26, 2021 | 4.010 | 4.160 | 3.980 | 4.120 | 143,925 | +0.12(+3.00%) |
May 25, 2021 | 4.050 | 4.160 | 3.980 | 4.000 | 223,728 | -0.05(-1.23%) |
May 24, 2021 | 4.180 | 4.189 | 4.030 | 4.050 | 160,208 | -0.07(-1.70%) |
May 21, 2021 | 4.240 | 4.240 | 4.110 | 4.120 | 115,346 | -0.06(-1.44%) |
May 20, 2021 | 4.210 | 4.250 | 4.150 | 4.180 | 147,847 | -0.03(-0.71%) |
May 19, 2021 | 4.150 | 4.260 | 4.150 | 4.210 | 176,775 | +0.07(+1.69%) |
May 18, 2021 | 4.090 | 4.260 | 4.070 | 4.140 | 209,323 | +0.05(+1.22%) |
May 17, 2021 | 4.110 | 4.170 | 4.040 | 4.090 | 132,616 | -0.07(-1.68%) |
May 14, 2021 | 4.040 | 4.210 | 4.040 | 4.160 | 202,618 | +0.11(+2.72%) |
May 13, 2021 | 3.990 | 4.110 | 3.870 | 4.050 | 291,359 | +0.12(+3.05%) |
May 12, 2021 | 4.060 | 4.085 | 3.910 | 3.930 | 321,160 | -0.15(-3.68%) |
May 11, 2021 | 3.900 | 4.170 | 3.900 | 4.080 | 280,689 | +0.10(+2.51%) |
May 10, 2021 | 4.060 | 4.060 | 3.970 | 3.980 | 256,743 | -0.12(-2.93%) |
May 07, 2021 | 4.020 | 4.150 | 4.010 | 4.100 | 430,467 | +0.10(+2.50%) |
May 06, 2021 | 4.350 | 4.360 | 3.900 | 4.000 | 398,423 | -0.25(-5.88%) |
May 05, 2021 | 4.280 | 4.305 | 4.210 | 4.250 | 251,349 | +0.04(+0.95%) |
May 04, 2021 | 4.360 | 4.380 | 4.190 | 4.210 | 402,311 | -0.20(-4.54%) |
May 03, 2021 | 4.400 | 4.430 | 4.310 | 4.410 | 277,353 | +0.02(+0.46%) |
Apr 30, 2021 | 4.680 | 4.750 | 4.360 | 4.390 | 538,300 | -0.33(-6.99%) |
Apr 29, 2021 | 4.840 | 4.900 | 4.630 | 4.720 | 340,248 | -0.11(-2.28%) |
Apr 28, 2021 | 4.860 | 4.880 | 4.720 | 4.830 | 367,886 | -0.01(-0.21%) |
Apr 27, 2021 | 4.770 | 4.860 | 4.700 | 4.840 | 302,324 | +0.17(+3.64%) |
Apr 26, 2021 | 4.510 | 4.870 | 4.450 | 4.670 | 719,452 | +0.24(+5.42%) |
Apr 23, 2021 | 4.510 | 4.550 | 4.330 | 4.430 | 346,600 | -0.13(-2.85%) |
Apr 22, 2021 | 4.550 | 4.630 | 4.440 | 4.560 | 235,987 | +0.06(+1.33%) |
Apr 21, 2021 | 4.440 | 4.530 | 4.290 | 4.500 | 253,350 | +0.11(+2.51%) |
Apr 20, 2021 | 4.430 | 4.490 | 4.280 | 4.390 | 330,366 | -0.09(-2.01%) |
Apr 19, 2021 | 4.480 | 4.540 | 4.320 | 4.480 | 348,143 | -0.01(-0.22%) |
Apr 16, 2021 | 4.660 | 4.660 | 4.385 | 4.490 | 474,300 | -0.16(-3.44%) |
Apr 15, 2021 | 4.710 | 4.710 | 4.530 | 4.650 | 259,575 | +0.02(+0.43%) |
Apr 14, 2021 | 4.520 | 4.700 | 4.460 | 4.630 | 193,427 | +0.08(+1.76%) |
Apr 13, 2021 | 4.560 | 4.570 | 4.430 | 4.550 | 270,125 | -0.01(-0.22%) |
Apr 12, 2021 | 4.750 | 4.820 | 4.510 | 4.560 | 338,869 | -0.18(-3.80%) |
Apr 09, 2021 | 4.810 | 4.980 | 4.730 | 4.740 | 389,800 | -0.05(-1.04%) |
Apr 08, 2021 | 4.820 | 4.880 | 4.720 | 4.790 | 298,034 | +0.00(+0.00%) |
Apr 07, 2021 | 5.050 | 5.050 | 4.750 | 4.790 | 362,711 | -0.27(-5.34%) |
Apr 06, 2021 | 5.110 | 5.140 | 5.040 | 5.060 | 381,052 | -0.08(-1.56%) |
Apr 05, 2021 | 5.130 | 5.170 | 5.060 | 5.140 | 121,220 | +0.00(+0.00%) |