Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.620 | 4.710 | 4.470 | 4.520 | 26,915,842 | -0.13(-2.80%) |
Jun 29, 2021 | 4.440 | 4.860 | 4.420 | 4.650 | 55,862,868 | +0.33(+7.64%) |
Jun 28, 2021 | 4.630 | 4.630 | 4.240 | 4.320 | 35,854,184 | -0.12(-2.70%) |
Jun 25, 2021 | 4.630 | 4.720 | 4.430 | 4.440 | 104,578,200 | -0.19(-4.10%) |
Jun 24, 2021 | 4.480 | 4.650 | 4.350 | 4.630 | 42,970,908 | +0.32(+7.42%) |
Jun 23, 2021 | 4.260 | 4.520 | 4.250 | 4.310 | 33,605,000 | +0.11(+2.62%) |
Jun 22, 2021 | 4.240 | 4.250 | 4.120 | 4.200 | 16,681,328 | -0.01(-0.24%) |
Jun 21, 2021 | 3.960 | 4.220 | 3.920 | 4.210 | 28,004,516 | +0.33(+8.51%) |
Jun 18, 2021 | 3.920 | 4.060 | 3.820 | 3.880 | 35,379,724 | +0.01(+0.26%) |
Jun 17, 2021 | 4.180 | 4.230 | 3.790 | 3.870 | 35,555,808 | -0.32(-7.64%) |
Jun 16, 2021 | 4.170 | 4.300 | 4.090 | 4.190 | 24,270,166 | -0.02(-0.48%) |
Jun 15, 2021 | 4.020 | 4.260 | 4.020 | 4.210 | 32,230,324 | +0.17(+4.21%) |
Jun 14, 2021 | 4.120 | 4.280 | 4.020 | 4.040 | 24,923,072 | -0.02(-0.49%) |
Jun 11, 2021 | 4.070 | 4.130 | 4.020 | 4.060 | 12,051,682 | +0.04(+1.00%) |
Jun 10, 2021 | 4.200 | 4.270 | 3.970 | 4.020 | 20,460,166 | -0.14(-3.37%) |
Jun 09, 2021 | 4.190 | 4.230 | 4.110 | 4.160 | 16,916,128 | +0.01(+0.24%) |
Jun 08, 2021 | 4.070 | 4.280 | 4.010 | 4.150 | 24,409,708 | +0.12(+2.98%) |
Jun 07, 2021 | 4.470 | 4.478 | 3.970 | 4.030 | 44,238,372 | -0.39(-8.82%) |
Jun 04, 2021 | 4.540 | 4.580 | 4.330 | 4.420 | 20,272,086 | -0.10(-2.21%) |
Jun 03, 2021 | 4.380 | 4.590 | 4.270 | 4.520 | 26,750,524 | +0.09(+2.03%) |
Jun 02, 2021 | 4.130 | 4.477 | 4.010 | 4.430 | 38,599,500 | +0.38(+9.38%) |
Jun 01, 2021 | 3.980 | 4.090 | 3.900 | 4.050 | 24,916,508 | +0.27(+7.14%) |
May 28, 2021 | 3.920 | 3.950 | 3.750 | 3.780 | 10,853,391 | -0.09(-2.33%) |
May 27, 2021 | 3.760 | 3.900 | 3.750 | 3.870 | 12,837,664 | +0.10(+2.65%) |
May 26, 2021 | 3.630 | 3.805 | 3.620 | 3.770 | 10,576,612 | +0.14(+3.86%) |
May 25, 2021 | 3.810 | 3.865 | 3.630 | 3.630 | 16,141,816 | -0.22(-5.71%) |
May 24, 2021 | 3.850 | 3.890 | 3.700 | 3.850 | 12,032,993 | +0.03(+0.79%) |
May 21, 2021 | 3.790 | 3.900 | 3.750 | 3.820 | 12,478,105 | +0.10(+2.69%) |
May 20, 2021 | 3.860 | 3.880 | 3.662 | 3.720 | 17,444,146 | -0.10(-2.62%) |
May 19, 2021 | 3.890 | 3.940 | 3.760 | 3.820 | 17,714,392 | -0.21(-5.21%) |
May 18, 2021 | 4.240 | 4.270 | 4.020 | 4.030 | 19,249,748 | -0.16(-3.82%) |
May 17, 2021 | 3.960 | 4.210 | 3.930 | 4.190 | 21,016,676 | +0.17(+4.23%) |
May 14, 2021 | 3.840 | 4.080 | 3.820 | 4.020 | 23,459,994 | +0.28(+7.49%) |
May 13, 2021 | 3.790 | 3.960 | 3.590 | 3.740 | 20,969,636 | -0.11(-2.86%) |
May 12, 2021 | 3.910 | 4.210 | 3.820 | 3.850 | 28,438,800 | -0.04(-1.03%) |
May 11, 2021 | 3.590 | 3.940 | 3.530 | 3.890 | 23,238,616 | +0.09(+2.37%) |
May 10, 2021 | 3.940 | 4.030 | 3.780 | 3.800 | 26,763,470 | -0.20(-5.00%) |
May 07, 2021 | 3.500 | 4.010 | 3.480 | 4.000 | 32,623,362 | +0.41(+11.42%) |
May 06, 2021 | 3.530 | 3.590 | 3.380 | 3.590 | 13,322,497 | +0.04(+1.13%) |
May 05, 2021 | 3.500 | 3.720 | 3.350 | 3.550 | 24,966,404 | +0.13(+3.80%) |
May 04, 2021 | 3.250 | 3.420 | 3.190 | 3.420 | 18,426,236 | +0.08(+2.40%) |
May 03, 2021 | 3.310 | 3.420 | 3.210 | 3.340 | 15,913,791 | +0.12(+3.73%) |
Apr 30, 2021 | 3.320 | 3.400 | 3.210 | 3.220 | 16,667,500 | -0.16(-4.73%) |
Apr 29, 2021 | 3.500 | 3.530 | 3.310 | 3.380 | 17,077,236 | -0.03(-0.88%) |
Apr 28, 2021 | 3.190 | 3.520 | 3.180 | 3.410 | 20,751,904 | +0.21(+6.56%) |
Apr 27, 2021 | 3.230 | 3.290 | 3.100 | 3.200 | 12,214,341 | -0.03(-0.93%) |
Apr 26, 2021 | 3.140 | 3.240 | 3.120 | 3.230 | 15,521,117 | +0.09(+2.87%) |
Apr 23, 2021 | 3.200 | 3.320 | 3.130 | 3.140 | 14,389,100 | -0.07(-2.18%) |
Apr 22, 2021 | 3.290 | 3.350 | 3.190 | 3.210 | 10,228,916 | -0.06(-1.83%) |
Apr 21, 2021 | 3.090 | 3.270 | 3.010 | 3.270 | 13,177,794 | +0.07(+2.19%) |
Apr 20, 2021 | 3.350 | 3.370 | 3.110 | 3.200 | 16,634,147 | -0.19(-5.60%) |
Apr 19, 2021 | 3.450 | 3.510 | 3.340 | 3.390 | 9,660,662 | -0.03(-0.88%) |
Apr 16, 2021 | 3.460 | 3.470 | 3.350 | 3.420 | 8,204,100 | +0.01(+0.29%) |
Apr 15, 2021 | 3.540 | 3.550 | 3.380 | 3.410 | 11,382,888 | -0.15(-4.21%) |
Apr 14, 2021 | 3.150 | 3.670 | 3.150 | 3.560 | 26,947,980 | +0.41(+13.02%) |
Apr 13, 2021 | 3.150 | 3.200 | 3.080 | 3.150 | 9,178,040 | +0.02(+0.64%) |
Apr 12, 2021 | 3.280 | 3.340 | 3.110 | 3.130 | 16,043,061 | -0.14(-4.28%) |
Apr 09, 2021 | 3.400 | 3.455 | 3.260 | 3.270 | 8,900,800 | -0.16(-4.66%) |
Apr 08, 2021 | 3.360 | 3.430 | 3.210 | 3.430 | 15,342,058 | +0.00(+0.00%) |
Apr 07, 2021 | 3.400 | 3.470 | 3.360 | 3.430 | 8,879,852 | -0.02(-0.58%) |
Apr 06, 2021 | 3.480 | 3.620 | 3.430 | 3.450 | 9,034,612 | -0.02(-0.58%) |
Apr 05, 2021 | 3.630 | 3.630 | 3.370 | 3.470 | 15,250,630 | -0.17(-4.67%) |