Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.170 | 4.220 | 4.070 | 4.190 | 198,509 | -0.01(-0.24%) |
Jun 29, 2021 | 4.230 | 4.270 | 4.060 | 4.200 | 325,873 | -0.07(-1.64%) |
Jun 28, 2021 | 4.300 | 4.300 | 4.200 | 4.270 | 193,985 | -0.02(-0.47%) |
Jun 25, 2021 | 4.280 | 4.330 | 4.240 | 4.290 | 280,167 | +0.07(+1.66%) |
Jun 24, 2021 | 4.380 | 4.380 | 4.220 | 4.220 | 289,608 | -0.10(-2.31%) |
Jun 23, 2021 | 4.380 | 4.390 | 4.230 | 4.320 | 546,636 | -0.11(-2.48%) |
Jun 22, 2021 | 4.760 | 4.970 | 4.240 | 4.430 | 8,601,112 | +0.23(+5.48%) |
Jun 21, 2021 | 4.300 | 4.325 | 4.160 | 4.200 | 146,164 | -0.15(-3.45%) |
Jun 18, 2021 | 4.390 | 4.430 | 4.250 | 4.350 | 159,375 | -0.07(-1.58%) |
Jun 17, 2021 | 4.300 | 4.430 | 4.300 | 4.420 | 139,166 | +0.12(+2.79%) |
Jun 16, 2021 | 4.340 | 4.410 | 4.250 | 4.300 | 168,639 | -0.08(-1.83%) |
Jun 15, 2021 | 4.570 | 4.600 | 4.370 | 4.380 | 248,993 | -0.19(-4.16%) |
Jun 14, 2021 | 4.590 | 4.650 | 4.497 | 4.570 | 149,168 | -0.04(-0.87%) |
Jun 11, 2021 | 4.620 | 4.650 | 4.500 | 4.610 | 153,797 | +0.09(+1.99%) |
Jun 10, 2021 | 4.800 | 4.825 | 4.490 | 4.520 | 250,772 | -0.28(-5.83%) |
Jun 09, 2021 | 4.700 | 4.850 | 4.600 | 4.800 | 463,205 | +0.28(+6.19%) |
Jun 08, 2021 | 4.540 | 4.579 | 4.455 | 4.520 | 155,696 | +0.06(+1.35%) |
Jun 07, 2021 | 4.310 | 4.515 | 4.310 | 4.460 | 193,671 | +0.12(+2.76%) |
Jun 04, 2021 | 4.330 | 4.364 | 4.280 | 4.340 | 121,569 | +0.06(+1.40%) |
Jun 03, 2021 | 4.410 | 4.430 | 4.200 | 4.280 | 230,053 | -0.11(-2.51%) |
Jun 02, 2021 | 4.360 | 4.440 | 4.300 | 4.390 | 172,687 | +0.01(+0.23%) |
Jun 01, 2021 | 4.500 | 4.500 | 4.330 | 4.380 | 142,341 | -0.14(-3.10%) |
May 28, 2021 | 4.630 | 4.690 | 4.500 | 4.520 | 99,159 | -0.08(-1.74%) |
May 27, 2021 | 4.610 | 4.690 | 4.560 | 4.600 | 117,731 | +0.01(+0.22%) |
May 26, 2021 | 4.450 | 4.590 | 4.434 | 4.590 | 117,526 | +0.14(+3.15%) |
May 25, 2021 | 4.540 | 4.590 | 4.401 | 4.450 | 150,125 | -0.09(-1.98%) |
May 24, 2021 | 4.660 | 4.660 | 4.526 | 4.540 | 97,273 | -0.10(-2.16%) |
May 21, 2021 | 4.620 | 4.740 | 4.540 | 4.640 | 161,104 | +0.10(+2.20%) |
May 20, 2021 | 4.510 | 4.640 | 4.460 | 4.540 | 87,438 | +0.01(+0.22%) |
May 19, 2021 | 4.560 | 4.650 | 4.500 | 4.530 | 72,377 | -0.06(-1.31%) |
May 18, 2021 | 4.520 | 4.700 | 4.500 | 4.590 | 124,691 | +0.10(+2.23%) |
May 17, 2021 | 4.360 | 4.580 | 4.360 | 4.490 | 174,924 | +0.06(+1.35%) |
May 14, 2021 | 4.300 | 4.480 | 4.300 | 4.430 | 135,020 | +0.15(+3.50%) |
May 13, 2021 | 4.330 | 4.510 | 4.250 | 4.280 | 389,625 | -0.48(-10.08%) |
May 12, 2021 | 4.750 | 4.820 | 4.690 | 4.760 | 350,043 | +0.08(+1.71%) |
May 11, 2021 | 4.440 | 4.700 | 4.360 | 4.680 | 177,501 | +0.21(+4.70%) |
May 10, 2021 | 4.550 | 4.580 | 4.410 | 4.470 | 176,656 | -0.14(-2.93%) |
May 07, 2021 | 4.430 | 4.670 | 4.430 | 4.605 | 142,462 | +0.17(+3.72%) |
May 06, 2021 | 4.550 | 4.550 | 4.344 | 4.440 | 176,537 | -0.11(-2.42%) |
May 05, 2021 | 4.500 | 4.720 | 4.500 | 4.550 | 205,966 | -0.02(-0.44%) |
May 04, 2021 | 4.600 | 4.660 | 4.420 | 4.570 | 194,704 | -0.12(-2.56%) |
May 03, 2021 | 4.810 | 4.840 | 4.570 | 4.690 | 246,047 | -0.09(-1.88%) |
Apr 30, 2021 | 4.810 | 4.980 | 4.670 | 4.780 | 168,800 | -0.12(-2.45%) |
Apr 29, 2021 | 5.060 | 5.070 | 4.820 | 4.900 | 222,628 | -0.15(-2.97%) |
Apr 28, 2021 | 5.050 | 5.110 | 4.820 | 5.050 | 228,785 | +0.09(+1.81%) |
Apr 27, 2021 | 5.170 | 5.190 | 4.880 | 4.960 | 230,664 | -0.11(-2.17%) |
Apr 26, 2021 | 4.780 | 5.080 | 4.700 | 5.070 | 300,020 | +0.34(+7.19%) |
Apr 23, 2021 | 4.710 | 4.800 | 4.550 | 4.730 | 252,000 | +0.09(+1.94%) |
Apr 22, 2021 | 4.230 | 4.680 | 4.140 | 4.640 | 469,280 | +0.45(+10.74%) |
Apr 21, 2021 | 4.220 | 4.280 | 4.070 | 4.190 | 394,076 | +0.16(+3.97%) |
Apr 20, 2021 | 4.160 | 4.230 | 4.000 | 4.030 | 203,809 | -0.11(-2.66%) |
Apr 19, 2021 | 4.310 | 4.350 | 4.090 | 4.140 | 272,537 | -0.22(-5.05%) |
Apr 16, 2021 | 4.370 | 4.410 | 4.250 | 4.360 | 139,500 | -0.03(-0.68%) |
Apr 15, 2021 | 4.540 | 4.550 | 4.360 | 4.390 | 210,337 | -0.12(-2.66%) |
Apr 14, 2021 | 4.490 | 4.620 | 4.440 | 4.510 | 177,524 | +0.10(+2.27%) |
Apr 13, 2021 | 4.320 | 4.490 | 4.280 | 4.410 | 270,883 | +0.13(+3.04%) |
Apr 12, 2021 | 4.610 | 4.620 | 4.230 | 4.280 | 523,749 | -0.32(-6.96%) |
Apr 09, 2021 | 4.740 | 4.810 | 4.580 | 4.600 | 316,500 | -0.25(-5.15%) |
Apr 08, 2021 | 4.640 | 4.930 | 4.550 | 4.850 | 398,948 | +0.31(+6.83%) |
Apr 07, 2021 | 4.710 | 4.820 | 4.520 | 4.540 | 354,108 | -0.18(-3.81%) |
Apr 06, 2021 | 4.900 | 4.900 | 4.640 | 4.720 | 477,620 | -0.08(-1.67%) |
Apr 05, 2021 | 4.950 | 4.990 | 4.770 | 4.800 | 351,195 | -0.08(-1.64%) |