Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.590 | 5.960 | 5.500 | 5.850 | 485,257 | +0.21(+3.72%) |
Jun 29, 2021 | 5.550 | 5.690 | 5.550 | 5.640 | 421,680 | +0.02(+0.36%) |
Jun 28, 2021 | 5.350 | 5.830 | 5.350 | 5.620 | 691,572 | +0.21(+3.88%) |
Jun 25, 2021 | 5.570 | 5.700 | 5.070 | 5.410 | 6,277,131 | -0.17(-3.05%) |
Jun 24, 2021 | 5.150 | 5.620 | 5.150 | 5.580 | 532,347 | +0.43(+8.35%) |
Jun 23, 2021 | 4.800 | 5.255 | 4.660 | 5.150 | 488,610 | +0.41(+8.65%) |
Jun 22, 2021 | 5.000 | 5.030 | 4.740 | 4.740 | 604,176 | -0.23(-4.63%) |
Jun 21, 2021 | 5.130 | 5.220 | 4.950 | 4.970 | 336,661 | -0.15(-2.93%) |
Jun 18, 2021 | 4.990 | 5.220 | 4.920 | 5.120 | 396,221 | +0.07(+1.39%) |
Jun 17, 2021 | 5.200 | 5.300 | 4.820 | 5.050 | 287,469 | -0.17(-3.26%) |
Jun 16, 2021 | 5.190 | 5.310 | 5.100 | 5.220 | 230,792 | -0.03(-0.57%) |
Jun 15, 2021 | 5.580 | 5.650 | 5.150 | 5.250 | 359,569 | -0.37(-6.58%) |
Jun 14, 2021 | 5.670 | 5.760 | 5.540 | 5.620 | 313,228 | +0.04(+0.72%) |
Jun 11, 2021 | 5.400 | 5.650 | 5.350 | 5.580 | 281,034 | +0.26(+4.89%) |
Jun 10, 2021 | 5.250 | 5.370 | 5.210 | 5.320 | 211,241 | +0.07(+1.33%) |
Jun 09, 2021 | 5.310 | 5.425 | 5.180 | 5.250 | 256,254 | -0.03(-0.57%) |
Jun 08, 2021 | 5.150 | 5.300 | 5.090 | 5.280 | 428,594 | +0.13(+2.52%) |
Jun 07, 2021 | 5.090 | 5.250 | 4.995 | 5.150 | 640,713 | +0.15(+3.00%) |
Jun 04, 2021 | 4.870 | 5.000 | 4.800 | 5.000 | 259,091 | +0.21(+4.38%) |
Jun 03, 2021 | 4.870 | 4.925 | 4.680 | 4.790 | 219,910 | -0.15(-3.04%) |
Jun 02, 2021 | 4.700 | 5.000 | 4.610 | 4.940 | 302,657 | +0.28(+6.01%) |
Jun 01, 2021 | 4.660 | 4.690 | 4.440 | 4.660 | 194,789 | +0.00(+0.00%) |
May 28, 2021 | 4.560 | 4.740 | 4.510 | 4.660 | 93,773 | +0.15(+3.33%) |
May 27, 2021 | 4.730 | 4.800 | 4.500 | 4.510 | 142,472 | -0.18(-3.84%) |
May 26, 2021 | 4.710 | 4.780 | 4.680 | 4.690 | 60,589 | +0.02(+0.43%) |
May 25, 2021 | 5.110 | 5.131 | 4.660 | 4.670 | 202,938 | -0.44(-8.61%) |
May 24, 2021 | 5.210 | 5.320 | 5.060 | 5.110 | 211,459 | -0.11(-2.11%) |
May 21, 2021 | 5.500 | 5.500 | 5.160 | 5.220 | 350,371 | -0.24(-4.40%) |
May 20, 2021 | 5.360 | 5.500 | 5.260 | 5.460 | 531,769 | +0.14(+2.63%) |
May 19, 2021 | 5.340 | 5.410 | 5.200 | 5.320 | 265,428 | -0.07(-1.30%) |
May 18, 2021 | 5.250 | 5.430 | 5.200 | 5.390 | 398,315 | +0.19(+3.65%) |
May 17, 2021 | 5.390 | 5.390 | 5.120 | 5.200 | 144,040 | -0.13(-2.44%) |
May 14, 2021 | 5.000 | 5.350 | 4.880 | 5.330 | 418,685 | +0.40(+8.11%) |
May 13, 2021 | 4.890 | 5.120 | 4.720 | 4.930 | 505,402 | +0.07(+1.44%) |
May 12, 2021 | 4.900 | 4.990 | 4.800 | 4.860 | 241,011 | -0.11(-2.21%) |
May 11, 2021 | 4.740 | 4.990 | 4.670 | 4.970 | 137,525 | +0.16(+3.33%) |
May 10, 2021 | 4.950 | 4.950 | 4.780 | 4.810 | 119,329 | -0.09(-1.84%) |
May 07, 2021 | 4.920 | 4.960 | 4.820 | 4.900 | 177,130 | -0.04(-0.81%) |
May 06, 2021 | 4.880 | 4.940 | 4.740 | 4.940 | 182,762 | +0.02(+0.41%) |
May 05, 2021 | 4.540 | 5.000 | 4.460 | 4.920 | 1,002,719 | +0.40(+8.85%) |
May 04, 2021 | 4.360 | 4.550 | 4.290 | 4.520 | 222,706 | +0.08(+1.80%) |
May 03, 2021 | 4.540 | 4.540 | 4.250 | 4.440 | 137,829 | -0.02(-0.45%) |
Apr 30, 2021 | 4.370 | 4.550 | 4.320 | 4.460 | 176,100 | +0.04(+0.90%) |
Apr 29, 2021 | 4.460 | 4.550 | 4.260 | 4.420 | 229,351 | -0.04(-0.90%) |
Apr 28, 2021 | 4.200 | 4.940 | 4.200 | 4.460 | 443,426 | +0.26(+6.19%) |
Apr 27, 2021 | 4.150 | 4.500 | 4.120 | 4.200 | 663,930 | +0.09(+2.19%) |
Apr 26, 2021 | 4.150 | 4.250 | 4.050 | 4.110 | 115,384 | +0.08(+1.99%) |
Apr 23, 2021 | 4.120 | 4.140 | 3.890 | 4.030 | 280,500 | +0.13(+3.33%) |
Apr 22, 2021 | 3.640 | 4.130 | 3.540 | 3.900 | 178,405 | +0.26(+7.14%) |
Apr 21, 2021 | 3.270 | 3.710 | 3.270 | 3.640 | 79,171 | +0.33(+9.97%) |
Apr 20, 2021 | 3.560 | 3.660 | 3.280 | 3.310 | 121,293 | -0.26(-7.28%) |
Apr 19, 2021 | 3.810 | 3.890 | 3.550 | 3.570 | 111,921 | -0.19(-5.05%) |
Apr 16, 2021 | 3.800 | 3.800 | 3.560 | 3.760 | 104,600 | -0.04(-1.05%) |
Apr 15, 2021 | 3.700 | 3.800 | 3.570 | 3.800 | 111,883 | +0.09(+2.43%) |
Apr 14, 2021 | 3.560 | 3.750 | 3.560 | 3.710 | 145,713 | +0.16(+4.51%) |
Apr 13, 2021 | 3.710 | 3.740 | 3.550 | 3.550 | 50,968 | -0.20(-5.33%) |
Apr 12, 2021 | 3.730 | 3.800 | 3.590 | 3.750 | 75,619 | +0.07(+1.90%) |
Apr 09, 2021 | 3.690 | 3.690 | 3.510 | 3.680 | 44,400 | -0.02(-0.54%) |
Apr 08, 2021 | 3.640 | 3.730 | 3.485 | 3.700 | 91,932 | +0.05(+1.37%) |
Apr 07, 2021 | 3.640 | 3.700 | 3.600 | 3.650 | 62,933 | +0.07(+1.96%) |
Apr 06, 2021 | 3.480 | 3.650 | 3.440 | 3.580 | 74,939 | +0.08(+2.29%) |
Apr 05, 2021 | 3.460 | 3.600 | 3.385 | 3.500 | 141,106 | +0.06(+1.74%) |