Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.500 | 4.515 | 4.270 | 4.370 | 4,025,669 | -0.11(-2.46%) |
Jun 29, 2021 | 4.770 | 4.810 | 4.460 | 4.480 | 3,431,284 | -0.31(-6.47%) |
Jun 28, 2021 | 4.780 | 4.860 | 4.670 | 4.790 | 3,105,514 | +0.10(+2.13%) |
Jun 25, 2021 | 4.910 | 4.920 | 4.620 | 4.690 | 3,097,669 | -0.15(-3.10%) |
Jun 24, 2021 | 4.730 | 5.050 | 4.550 | 4.840 | 5,321,737 | +0.16(+3.42%) |
Jun 23, 2021 | 4.440 | 4.730 | 4.440 | 4.680 | 2,297,620 | +0.22(+4.93%) |
Jun 22, 2021 | 4.450 | 4.500 | 4.350 | 4.460 | 2,234,758 | -0.05(-1.11%) |
Jun 21, 2021 | 4.580 | 4.590 | 4.290 | 4.510 | 3,151,507 | -0.02(-0.44%) |
Jun 18, 2021 | 4.610 | 4.750 | 4.530 | 4.530 | 2,122,895 | -0.14(-3.00%) |
Jun 17, 2021 | 4.640 | 4.800 | 4.530 | 4.670 | 2,768,820 | -0.05(-1.06%) |
Jun 16, 2021 | 4.660 | 4.760 | 4.550 | 4.720 | 2,806,778 | +0.06(+1.29%) |
Jun 15, 2021 | 5.030 | 5.050 | 4.610 | 4.660 | 3,959,272 | -0.46(-8.98%) |
Jun 14, 2021 | 4.980 | 5.280 | 4.900 | 5.120 | 3,579,553 | +0.16(+3.23%) |
Jun 11, 2021 | 5.040 | 5.150 | 4.890 | 4.960 | 3,474,610 | -0.01(-0.20%) |
Jun 10, 2021 | 5.150 | 5.160 | 4.863 | 4.970 | 4,945,271 | -0.25(-4.79%) |
Jun 09, 2021 | 5.750 | 5.930 | 5.020 | 5.220 | 19,048,710 | +0.34(+6.97%) |
Jun 08, 2021 | 5.160 | 5.220 | 4.720 | 4.880 | 5,363,290 | -0.26(-5.06%) |
Jun 07, 2021 | 4.930 | 5.260 | 4.700 | 5.140 | 6,540,557 | +0.38(+7.98%) |
Jun 04, 2021 | 5.150 | 5.290 | 4.750 | 4.760 | 5,451,630 | -0.39(-7.57%) |
Jun 03, 2021 | 4.980 | 5.340 | 4.670 | 5.150 | 12,224,082 | -0.11(-2.09%) |
Jun 02, 2021 | 7.030 | 7.050 | 5.190 | 5.260 | 41,582,676 | -2.38(-31.15%) |
Jun 01, 2021 | 5.690 | 7.790 | 5.260 | 7.640 | 233,728,048 | +4.09(+115.21%) |
May 28, 2021 | 3.410 | 3.730 | 3.400 | 3.550 | 1,844,262 | +0.16(+4.72%) |
May 27, 2021 | 3.320 | 3.420 | 3.235 | 3.390 | 1,214,320 | +0.04(+1.19%) |
May 26, 2021 | 3.110 | 3.380 | 3.100 | 3.350 | 1,418,969 | +0.24(+7.72%) |
May 25, 2021 | 3.200 | 3.250 | 3.070 | 3.110 | 1,349,146 | -0.02(-0.64%) |
May 24, 2021 | 3.370 | 3.400 | 3.110 | 3.130 | 1,647,281 | -0.23(-6.85%) |
May 21, 2021 | 3.370 | 3.620 | 3.290 | 3.360 | 1,924,550 | +0.07(+2.13%) |
May 20, 2021 | 3.360 | 3.380 | 3.180 | 3.290 | 1,547,678 | +0.07(+2.17%) |
May 19, 2021 | 3.360 | 3.470 | 3.190 | 3.220 | 1,585,508 | -0.33(-9.30%) |
May 18, 2021 | 3.050 | 3.650 | 3.000 | 3.550 | 2,227,511 | +0.58(+19.53%) |
May 17, 2021 | 3.100 | 3.190 | 2.860 | 2.970 | 2,500,411 | -0.33(-10.00%) |
May 14, 2021 | 3.000 | 3.450 | 3.000 | 3.300 | 2,020,726 | +0.39(+13.40%) |
May 13, 2021 | 3.120 | 3.330 | 2.890 | 2.910 | 2,110,280 | -0.29(-9.06%) |
May 12, 2021 | 3.380 | 3.532 | 3.160 | 3.200 | 1,195,317 | -0.26(-7.51%) |
May 11, 2021 | 3.190 | 3.540 | 3.130 | 3.460 | 1,227,834 | +0.00(+0.00%) |
May 10, 2021 | 3.800 | 3.805 | 3.420 | 3.460 | 1,347,562 | -0.28(-7.49%) |
May 07, 2021 | 3.760 | 3.860 | 3.660 | 3.740 | 913,025 | +0.03(+0.81%) |
May 06, 2021 | 3.900 | 3.930 | 3.590 | 3.710 | 1,461,972 | -0.18(-4.63%) |
May 05, 2021 | 3.970 | 4.060 | 3.860 | 3.890 | 804,667 | -0.13(-3.23%) |
May 04, 2021 | 3.920 | 4.070 | 3.780 | 4.020 | 1,247,432 | -0.18(-4.29%) |
May 03, 2021 | 4.260 | 4.320 | 4.080 | 4.200 | 763,336 | -0.01(-0.24%) |
Apr 30, 2021 | 4.290 | 4.420 | 4.170 | 4.210 | 745,900 | -0.17(-3.88%) |
Apr 29, 2021 | 4.560 | 4.600 | 4.280 | 4.380 | 730,716 | -0.11(-2.45%) |
Apr 28, 2021 | 4.550 | 4.590 | 4.400 | 4.490 | 867,910 | -0.08(-1.75%) |
Apr 27, 2021 | 4.520 | 4.630 | 4.270 | 4.570 | 1,706,445 | +0.11(+2.47%) |
Apr 26, 2021 | 4.250 | 4.490 | 4.140 | 4.460 | 1,166,017 | +0.29(+6.95%) |
Apr 23, 2021 | 4.220 | 4.370 | 4.060 | 4.170 | 1,364,700 | +0.01(+0.24%) |
Apr 22, 2021 | 4.230 | 4.440 | 4.080 | 4.160 | 1,707,762 | +0.05(+1.22%) |
Apr 21, 2021 | 3.600 | 4.130 | 3.550 | 4.110 | 1,504,949 | +0.48(+13.22%) |
Apr 20, 2021 | 3.700 | 3.870 | 3.560 | 3.630 | 1,507,883 | -0.17(-4.47%) |
Apr 19, 2021 | 3.950 | 4.090 | 3.670 | 3.800 | 2,262,239 | -0.28(-6.86%) |
Apr 16, 2021 | 4.230 | 4.280 | 3.980 | 4.080 | 1,418,900 | -0.24(-5.56%) |
Apr 15, 2021 | 4.560 | 4.600 | 4.110 | 4.320 | 2,100,872 | -0.28(-6.09%) |
Apr 14, 2021 | 4.600 | 4.950 | 4.510 | 4.600 | 1,784,625 | +0.01(+0.22%) |
Apr 13, 2021 | 4.710 | 4.750 | 4.430 | 4.590 | 1,454,623 | -0.12(-2.55%) |
Apr 12, 2021 | 5.220 | 5.250 | 4.600 | 4.710 | 2,194,545 | -0.58(-10.96%) |
Apr 09, 2021 | 5.220 | 5.300 | 5.130 | 5.290 | 891,600 | +0.08(+1.54%) |
Apr 08, 2021 | 5.320 | 5.410 | 5.200 | 5.210 | 1,207,704 | -0.11(-2.07%) |
Apr 07, 2021 | 5.650 | 5.670 | 5.270 | 5.320 | 1,674,218 | -0.39(-6.83%) |
Apr 06, 2021 | 5.720 | 5.860 | 5.520 | 5.710 | 1,499,883 | -0.05(-0.87%) |
Apr 05, 2021 | 5.920 | 5.940 | 5.610 | 5.760 | 1,583,611 | -0.20(-3.36%) |