Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 6.320 | 6.350 | 5.970 | 6.160 | 965,960 | -0.19(-2.99%) |
Jun 29, 2021 | 6.350 | 6.480 | 6.300 | 6.350 | 506,148 | +0.01(+0.16%) |
Jun 28, 2021 | 6.280 | 6.610 | 6.210 | 6.340 | 1,108,998 | +0.10(+1.60%) |
Jun 25, 2021 | 6.240 | 6.310 | 6.150 | 6.240 | 1,258,807 | -0.03(-0.48%) |
Jun 24, 2021 | 6.150 | 6.300 | 6.110 | 6.270 | 677,424 | +0.13(+2.12%) |
Jun 23, 2021 | 6.010 | 6.185 | 6.010 | 6.140 | 716,382 | +0.17(+2.85%) |
Jun 22, 2021 | 5.760 | 5.990 | 5.710 | 5.970 | 626,510 | +0.22(+3.83%) |
Jun 21, 2021 | 5.940 | 5.950 | 5.735 | 5.750 | 760,587 | -0.15(-2.54%) |
Jun 18, 2021 | 6.040 | 6.145 | 5.900 | 5.900 | 1,900,412 | -0.23(-3.75%) |
Jun 17, 2021 | 6.030 | 6.230 | 6.030 | 6.130 | 744,937 | +0.05(+0.82%) |
Jun 16, 2021 | 6.010 | 6.150 | 5.940 | 6.080 | 604,314 | -0.04(-0.65%) |
Jun 15, 2021 | 6.090 | 6.190 | 6.020 | 6.120 | 698,976 | +0.00(+0.00%) |
Jun 14, 2021 | 6.130 | 6.200 | 6.000 | 6.120 | 736,068 | +0.02(+0.33%) |
Jun 11, 2021 | 6.100 | 6.180 | 6.000 | 6.100 | 772,106 | +0.03(+0.49%) |
Jun 10, 2021 | 5.920 | 6.150 | 5.860 | 6.070 | 1,314,900 | +0.17(+2.88%) |
Jun 09, 2021 | 5.660 | 6.030 | 5.620 | 5.900 | 2,764,445 | +0.30(+5.36%) |
Jun 08, 2021 | 5.700 | 5.780 | 5.510 | 5.600 | 788,630 | -0.03(-0.53%) |
Jun 07, 2021 | 5.450 | 5.690 | 5.450 | 5.630 | 523,990 | +0.16(+2.93%) |
Jun 04, 2021 | 5.480 | 5.560 | 5.410 | 5.470 | 543,502 | +0.02(+0.37%) |
Jun 03, 2021 | 5.500 | 5.640 | 5.430 | 5.450 | 597,669 | -0.12(-2.15%) |
Jun 02, 2021 | 5.280 | 5.635 | 5.220 | 5.570 | 794,117 | +0.30(+5.69%) |
Jun 01, 2021 | 5.820 | 5.840 | 5.250 | 5.270 | 1,382,830 | -0.53(-9.14%) |
May 28, 2021 | 5.890 | 5.950 | 5.750 | 5.800 | 660,321 | -0.03(-0.51%) |
May 27, 2021 | 5.760 | 5.955 | 5.650 | 5.830 | 906,541 | +0.07(+1.22%) |
May 26, 2021 | 5.640 | 5.960 | 5.590 | 5.760 | 1,089,489 | +0.20(+3.60%) |
May 25, 2021 | 5.800 | 5.838 | 5.530 | 5.560 | 1,262,203 | -0.20(-3.47%) |
May 24, 2021 | 5.600 | 5.830 | 5.520 | 5.760 | 822,770 | +0.17(+3.04%) |
May 21, 2021 | 5.820 | 5.880 | 5.510 | 5.590 | 1,213,385 | -0.15(-2.61%) |
May 20, 2021 | 5.510 | 5.840 | 5.460 | 5.740 | 1,308,571 | +0.22(+3.99%) |
May 19, 2021 | 5.300 | 5.590 | 5.270 | 5.520 | 962,189 | +0.05(+0.91%) |
May 18, 2021 | 5.360 | 5.640 | 5.323 | 5.470 | 970,045 | +0.13(+2.43%) |
May 17, 2021 | 5.430 | 5.570 | 5.250 | 5.340 | 980,691 | -0.12(-2.20%) |
May 14, 2021 | 5.230 | 5.510 | 5.040 | 5.460 | 1,036,189 | +0.32(+6.23%) |
May 13, 2021 | 5.240 | 5.260 | 5.088 | 5.140 | 995,835 | -0.04(-0.77%) |
May 12, 2021 | 5.260 | 5.590 | 5.180 | 5.180 | 1,920,281 | -0.31(-5.65%) |
May 11, 2021 | 4.520 | 5.520 | 4.500 | 5.490 | 6,253,844 | +0.82(+17.56%) |
May 10, 2021 | 5.100 | 5.130 | 4.660 | 4.670 | 1,320,782 | -0.46(-8.97%) |
May 07, 2021 | 4.060 | 5.140 | 4.030 | 5.130 | 4,537,236 | +0.54(+11.76%) |
May 06, 2021 | 4.860 | 4.915 | 4.470 | 4.590 | 2,907,135 | -0.29(-5.94%) |
May 05, 2021 | 5.120 | 5.210 | 4.740 | 4.880 | 1,563,102 | -0.20(-3.94%) |
May 04, 2021 | 5.210 | 5.210 | 4.830 | 5.080 | 2,138,001 | -0.14(-2.68%) |
May 03, 2021 | 5.050 | 5.250 | 4.950 | 5.220 | 2,112,323 | +0.21(+4.19%) |
Apr 30, 2021 | 5.010 | 5.060 | 4.830 | 5.010 | 1,597,000 | -0.02(-0.40%) |
Apr 29, 2021 | 4.960 | 5.050 | 4.820 | 5.030 | 1,145,307 | +0.09(+1.82%) |
Apr 28, 2021 | 4.910 | 5.020 | 4.750 | 4.940 | 1,301,974 | +0.00(+0.00%) |
Apr 27, 2021 | 4.900 | 4.980 | 4.810 | 4.940 | 1,005,478 | +0.05(+1.02%) |
Apr 26, 2021 | 4.690 | 4.950 | 4.690 | 4.890 | 662,551 | +0.20(+4.26%) |
Apr 23, 2021 | 4.610 | 4.770 | 4.560 | 4.690 | 653,700 | +0.09(+1.96%) |
Apr 22, 2021 | 4.580 | 4.800 | 4.580 | 4.600 | 723,199 | +0.02(+0.44%) |
Apr 21, 2021 | 4.290 | 4.610 | 4.290 | 4.580 | 937,535 | +0.23(+5.29%) |
Apr 20, 2021 | 4.550 | 4.550 | 4.280 | 4.350 | 784,386 | -0.22(-4.81%) |
Apr 19, 2021 | 4.610 | 4.620 | 4.390 | 4.570 | 819,266 | -0.06(-1.30%) |
Apr 16, 2021 | 4.730 | 4.730 | 4.490 | 4.630 | 1,625,100 | -0.07(-1.49%) |
Apr 15, 2021 | 4.690 | 4.820 | 4.630 | 4.700 | 781,288 | +0.07(+1.51%) |
Apr 14, 2021 | 4.580 | 4.740 | 4.580 | 4.630 | 711,003 | -0.02(-0.43%) |
Apr 13, 2021 | 4.650 | 4.730 | 4.590 | 4.650 | 1,050,870 | +0.04(+0.87%) |
Apr 12, 2021 | 4.600 | 4.680 | 4.460 | 4.610 | 1,039,372 | +0.01(+0.22%) |
Apr 09, 2021 | 4.670 | 4.690 | 4.540 | 4.600 | 959,400 | -0.11(-2.34%) |
Apr 08, 2021 | 4.600 | 4.782 | 4.600 | 4.710 | 1,044,713 | +0.10(+2.17%) |
Apr 07, 2021 | 4.740 | 4.750 | 4.510 | 4.610 | 1,001,725 | -0.14(-2.95%) |
Apr 06, 2021 | 4.700 | 4.860 | 4.600 | 4.750 | 1,146,167 | +0.04(+0.85%) |
Apr 05, 2021 | 4.730 | 4.930 | 4.650 | 4.710 | 1,504,449 | -0.01(-0.21%) |