Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.740 | 4.898 | 4.570 | 4.750 | 2,307,861 | -0.05(-1.04%) |
Jun 29, 2021 | 5.050 | 5.060 | 4.670 | 4.800 | 1,581,516 | -0.23(-4.57%) |
Jun 28, 2021 | 5.140 | 5.270 | 4.960 | 5.030 | 934,269 | -0.12(-2.33%) |
Jun 25, 2021 | 5.100 | 5.240 | 5.020 | 5.150 | 6,191,649 | +0.07(+1.38%) |
Jun 24, 2021 | 5.270 | 5.270 | 4.960 | 5.080 | 1,086,690 | -0.12(-2.31%) |
Jun 23, 2021 | 5.230 | 5.290 | 5.120 | 5.200 | 538,792 | +0.01(+0.19%) |
Jun 22, 2021 | 5.440 | 5.510 | 4.980 | 5.190 | 1,147,643 | -0.24(-4.42%) |
Jun 21, 2021 | 5.320 | 5.510 | 5.176 | 5.430 | 959,386 | +0.16(+3.04%) |
Jun 18, 2021 | 5.250 | 5.370 | 5.170 | 5.270 | 634,122 | +0.00(+0.00%) |
Jun 17, 2021 | 5.330 | 5.500 | 5.240 | 5.270 | 657,823 | -0.11(-2.04%) |
Jun 16, 2021 | 5.340 | 5.500 | 5.210 | 5.380 | 793,362 | +0.08(+1.51%) |
Jun 15, 2021 | 5.450 | 5.570 | 5.090 | 5.300 | 1,222,718 | -0.19(-3.46%) |
Jun 14, 2021 | 5.400 | 5.570 | 5.383 | 5.490 | 1,040,157 | +0.07(+1.29%) |
Jun 11, 2021 | 5.460 | 5.560 | 5.350 | 5.420 | 604,307 | -0.04(-0.73%) |
Jun 10, 2021 | 5.510 | 5.620 | 5.300 | 5.460 | 672,304 | -0.03(-0.55%) |
Jun 09, 2021 | 5.360 | 5.691 | 5.360 | 5.490 | 1,145,826 | +0.10(+1.86%) |
Jun 08, 2021 | 5.470 | 5.540 | 5.330 | 5.390 | 1,352,902 | +0.03(+0.56%) |
Jun 07, 2021 | 5.390 | 5.540 | 5.250 | 5.360 | 1,379,973 | +0.03(+0.56%) |
Jun 04, 2021 | 5.510 | 5.570 | 5.300 | 5.330 | 911,343 | -0.17(-3.09%) |
Jun 03, 2021 | 5.740 | 5.840 | 5.390 | 5.500 | 918,419 | -0.30(-5.17%) |
Jun 02, 2021 | 5.650 | 5.880 | 5.570 | 5.800 | 853,794 | +0.16(+2.84%) |
Jun 01, 2021 | 5.700 | 5.730 | 5.420 | 5.640 | 745,699 | -0.05(-0.88%) |
May 28, 2021 | 5.620 | 5.829 | 5.570 | 5.690 | 581,146 | +0.09(+1.61%) |
May 27, 2021 | 5.580 | 5.670 | 5.410 | 5.600 | 777,033 | +0.06(+1.08%) |
May 26, 2021 | 5.130 | 5.652 | 5.130 | 5.540 | 928,089 | +0.40(+7.78%) |
May 25, 2021 | 5.240 | 5.300 | 5.110 | 5.140 | 517,589 | -0.08(-1.53%) |
May 24, 2021 | 5.270 | 5.358 | 5.070 | 5.220 | 949,604 | -0.03(-0.57%) |
May 21, 2021 | 5.400 | 5.440 | 5.130 | 5.250 | 1,236,737 | -0.15(-2.78%) |
May 20, 2021 | 6.080 | 6.240 | 5.210 | 5.400 | 3,497,150 | -0.16(-2.88%) |
May 19, 2021 | 5.510 | 5.670 | 5.370 | 5.560 | 1,414,497 | -0.24(-4.14%) |
May 18, 2021 | 5.300 | 5.920 | 5.220 | 5.800 | 1,517,441 | +0.50(+9.43%) |
May 17, 2021 | 5.000 | 5.450 | 4.890 | 5.300 | 1,426,347 | +0.32(+6.43%) |
May 14, 2021 | 5.030 | 5.255 | 4.820 | 4.980 | 1,902,397 | +0.00(+0.00%) |
May 13, 2021 | 5.130 | 5.500 | 4.950 | 4.980 | 1,138,778 | -0.10(-1.97%) |
May 12, 2021 | 5.140 | 5.340 | 5.050 | 5.080 | 650,583 | -0.13(-2.50%) |
May 11, 2021 | 4.860 | 5.380 | 4.860 | 5.210 | 747,627 | -0.04(-0.76%) |
May 10, 2021 | 5.500 | 5.550 | 5.140 | 5.250 | 1,405,068 | -0.31(-5.58%) |
May 07, 2021 | 5.410 | 5.800 | 5.410 | 5.560 | 965,115 | +0.11(+2.02%) |
May 06, 2021 | 5.830 | 6.001 | 5.200 | 5.450 | 2,461,922 | -0.54(-9.02%) |
May 05, 2021 | 6.130 | 6.280 | 5.870 | 5.990 | 915,579 | -0.14(-2.28%) |
May 04, 2021 | 6.200 | 6.280 | 5.920 | 6.130 | 1,163,124 | -0.02(-0.33%) |
May 03, 2021 | 6.360 | 6.420 | 6.080 | 6.150 | 834,281 | -0.14(-2.23%) |
Apr 30, 2021 | 6.350 | 6.590 | 6.120 | 6.290 | 1,063,000 | -0.17(-2.63%) |
Apr 29, 2021 | 6.660 | 6.740 | 6.310 | 6.460 | 766,093 | -0.14(-2.12%) |
Apr 28, 2021 | 6.400 | 6.890 | 6.270 | 6.600 | 1,217,680 | +0.20(+3.12%) |
Apr 27, 2021 | 6.660 | 6.680 | 6.360 | 6.400 | 1,054,612 | -0.19(-2.88%) |
Apr 26, 2021 | 6.350 | 6.880 | 6.200 | 6.590 | 1,171,788 | +0.24(+3.78%) |
Apr 23, 2021 | 6.280 | 6.410 | 6.150 | 6.350 | 768,300 | +0.11(+1.76%) |
Apr 22, 2021 | 6.700 | 6.700 | 6.050 | 6.240 | 1,697,821 | -0.40(-6.02%) |
Apr 21, 2021 | 5.850 | 6.770 | 5.830 | 6.640 | 1,910,798 | +0.89(+15.48%) |
Apr 20, 2021 | 6.170 | 6.260 | 5.680 | 5.750 | 1,360,239 | -0.40(-6.50%) |
Apr 19, 2021 | 6.330 | 6.450 | 6.100 | 6.150 | 695,901 | -0.33(-5.09%) |
Apr 16, 2021 | 6.200 | 6.550 | 6.150 | 6.480 | 1,144,300 | +0.35(+5.71%) |
Apr 15, 2021 | 6.300 | 6.470 | 6.010 | 6.130 | 969,177 | -0.13(-2.08%) |
Apr 14, 2021 | 6.630 | 6.850 | 6.210 | 6.260 | 1,078,243 | -0.17(-2.64%) |
Apr 13, 2021 | 6.800 | 6.800 | 6.080 | 6.430 | 2,994,531 | -0.33(-4.88%) |
Apr 12, 2021 | 7.330 | 7.680 | 6.660 | 6.760 | 3,157,522 | -1.50(-18.16%) |
Apr 09, 2021 | 7.910 | 9.080 | 7.810 | 8.260 | 2,804,100 | -1.08(-11.56%) |
Apr 08, 2021 | 9.460 | 9.530 | 8.860 | 9.340 | 1,737,794 | -0.05(-0.53%) |
Apr 07, 2021 | 9.100 | 10.56 | 8.560 | 9.390 | 9,953,431 | +0.73(+8.43%) |
Apr 06, 2021 | 8.160 | 8.940 | 8.110 | 8.660 | 852,260 | +0.41(+4.97%) |
Apr 05, 2021 | 8.420 | 8.480 | 7.920 | 8.250 | 956,697 | -0.11(-1.32%) |