Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.950 | 5.060 | 4.841 | 5.000 | 537,600 | -0.05(-0.99%) |
Jun 29, 2021 | 4.810 | 5.250 | 4.800 | 5.050 | 1,426,166 | +0.25(+5.21%) |
Jun 28, 2021 | 4.800 | 5.040 | 4.670 | 4.800 | 1,524,884 | +0.26(+5.73%) |
Jun 25, 2021 | 4.680 | 4.740 | 4.530 | 4.540 | 1,186,360 | -0.12(-2.58%) |
Jun 24, 2021 | 4.560 | 4.720 | 4.530 | 4.660 | 579,855 | +0.17(+3.79%) |
Jun 23, 2021 | 4.460 | 4.614 | 4.405 | 4.490 | 1,474,274 | -0.02(-0.44%) |
Jun 22, 2021 | 4.190 | 4.510 | 4.170 | 4.510 | 1,489,143 | +0.34(+8.15%) |
Jun 21, 2021 | 4.170 | 4.250 | 4.120 | 4.170 | 580,083 | +0.07(+1.71%) |
Jun 18, 2021 | 4.230 | 4.280 | 4.065 | 4.100 | 591,453 | -0.22(-5.09%) |
Jun 17, 2021 | 4.380 | 4.470 | 4.220 | 4.320 | 359,334 | -0.07(-1.59%) |
Jun 16, 2021 | 4.350 | 4.410 | 4.250 | 4.390 | 298,321 | +0.03(+0.69%) |
Jun 15, 2021 | 4.480 | 4.515 | 4.320 | 4.360 | 260,963 | -0.10(-2.24%) |
Jun 14, 2021 | 4.690 | 4.720 | 4.430 | 4.460 | 350,794 | -0.15(-3.25%) |
Jun 11, 2021 | 4.680 | 4.739 | 4.560 | 4.610 | 377,211 | -0.01(-0.22%) |
Jun 10, 2021 | 4.660 | 4.790 | 4.490 | 4.620 | 396,656 | +0.02(+0.43%) |
Jun 09, 2021 | 4.730 | 4.730 | 4.450 | 4.600 | 692,570 | -0.13(-2.75%) |
Jun 08, 2021 | 4.910 | 4.934 | 4.670 | 4.730 | 858,881 | -0.12(-2.47%) |
Jun 07, 2021 | 4.670 | 4.990 | 4.520 | 4.850 | 1,169,292 | +0.10(+2.11%) |
Jun 04, 2021 | 4.210 | 4.810 | 4.210 | 4.750 | 1,893,072 | +0.43(+9.95%) |
Jun 03, 2021 | 4.200 | 4.380 | 4.130 | 4.320 | 1,153,255 | +0.41(+10.49%) |
Jun 02, 2021 | 4.030 | 4.030 | 3.860 | 3.910 | 427,891 | -0.09(-2.25%) |
Jun 01, 2021 | 4.010 | 4.050 | 3.960 | 4.000 | 492,221 | +0.00(+0.00%) |
May 28, 2021 | 4.030 | 4.160 | 4.000 | 4.000 | 752,351 | +0.01(+0.25%) |
May 27, 2021 | 3.910 | 4.036 | 3.880 | 3.990 | 882,781 | +0.11(+2.84%) |
May 26, 2021 | 3.840 | 4.000 | 3.750 | 3.880 | 308,582 | +0.04(+1.04%) |
May 25, 2021 | 4.040 | 4.150 | 3.840 | 3.840 | 343,397 | -0.20(-4.95%) |
May 24, 2021 | 3.860 | 4.070 | 3.510 | 4.040 | 569,224 | +0.21(+5.48%) |
May 21, 2021 | 3.860 | 3.950 | 3.660 | 3.830 | 362,583 | -0.03(-0.78%) |
May 20, 2021 | 3.790 | 3.890 | 3.720 | 3.860 | 401,534 | +0.06(+1.58%) |
May 19, 2021 | 3.750 | 3.820 | 3.570 | 3.800 | 460,609 | +0.01(+0.26%) |
May 18, 2021 | 3.630 | 3.860 | 3.600 | 3.790 | 513,750 | +0.14(+3.84%) |
May 17, 2021 | 3.550 | 3.660 | 3.505 | 3.650 | 492,553 | +0.05(+1.39%) |
May 14, 2021 | 3.550 | 3.640 | 3.530 | 3.600 | 371,008 | +0.05(+1.41%) |
May 13, 2021 | 3.470 | 3.620 | 3.395 | 3.550 | 486,715 | +0.05(+1.43%) |
May 12, 2021 | 3.510 | 3.610 | 3.410 | 3.500 | 378,401 | -0.08(-2.23%) |
May 11, 2021 | 3.350 | 3.610 | 3.250 | 3.580 | 542,171 | +0.16(+4.68%) |
May 10, 2021 | 3.620 | 3.624 | 3.360 | 3.420 | 559,257 | -0.17(-4.74%) |
May 07, 2021 | 3.600 | 3.740 | 3.510 | 3.590 | 577,390 | +0.05(+1.41%) |
May 06, 2021 | 3.690 | 3.690 | 3.430 | 3.540 | 272,705 | -0.11(-3.01%) |
May 05, 2021 | 3.690 | 3.690 | 3.540 | 3.650 | 279,100 | -0.03(-0.82%) |
May 04, 2021 | 3.740 | 3.780 | 3.620 | 3.680 | 584,211 | -0.12(-3.16%) |
May 03, 2021 | 3.710 | 3.830 | 3.570 | 3.800 | 436,058 | +0.11(+2.98%) |
Apr 30, 2021 | 3.770 | 3.770 | 3.600 | 3.690 | 412,200 | -0.11(-2.89%) |
Apr 29, 2021 | 3.650 | 3.840 | 3.650 | 3.800 | 330,318 | +0.18(+4.97%) |
Apr 28, 2021 | 3.520 | 3.650 | 3.490 | 3.620 | 251,861 | +0.08(+2.26%) |
Apr 27, 2021 | 3.656 | 3.656 | 3.420 | 3.540 | 265,487 | +0.04(+1.14%) |
Apr 26, 2021 | 3.470 | 3.580 | 3.440 | 3.500 | 311,403 | +0.03(+0.86%) |
Apr 23, 2021 | 3.370 | 3.500 | 3.370 | 3.470 | 262,000 | +0.13(+3.89%) |
Apr 22, 2021 | 3.460 | 3.510 | 3.260 | 3.340 | 724,095 | -0.07(-2.05%) |
Apr 21, 2021 | 3.270 | 3.430 | 3.210 | 3.410 | 368,860 | +0.14(+4.28%) |
Apr 20, 2021 | 3.200 | 3.300 | 3.090 | 3.270 | 688,926 | +0.02(+0.62%) |
Apr 19, 2021 | 3.300 | 3.360 | 3.170 | 3.250 | 1,170,021 | -0.10(-2.99%) |
Apr 16, 2021 | 3.350 | 3.385 | 3.280 | 3.350 | 613,200 | +0.01(+0.30%) |
Apr 15, 2021 | 3.380 | 3.420 | 3.260 | 3.340 | 477,594 | +0.02(+0.60%) |
Apr 14, 2021 | 3.320 | 3.450 | 3.290 | 3.320 | 420,306 | -0.02(-0.60%) |
Apr 13, 2021 | 3.400 | 3.400 | 3.280 | 3.340 | 475,424 | -0.05(-1.47%) |
Apr 12, 2021 | 3.450 | 3.490 | 3.315 | 3.390 | 587,573 | -0.08(-2.31%) |
Apr 09, 2021 | 3.470 | 3.590 | 3.420 | 3.470 | 260,700 | -0.04(-1.14%) |
Apr 08, 2021 | 3.550 | 3.550 | 3.360 | 3.510 | 532,830 | -0.03(-0.85%) |
Apr 07, 2021 | 3.600 | 3.600 | 3.500 | 3.540 | 503,006 | -0.06(-1.67%) |
Apr 06, 2021 | 3.640 | 3.700 | 3.530 | 3.600 | 314,843 | -0.06(-1.64%) |
Apr 05, 2021 | 3.740 | 3.740 | 3.600 | 3.660 | 252,644 | -0.03(-0.81%) |