Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.722 | 4.731 | 4.667 | 4.676 | 399,653 | -0.09(-1.93%) |
Jun 29, 2021 | 4.758 | 4.795 | 4.731 | 4.768 | 438,371 | +0.00(+0.00%) |
Jun 28, 2021 | 4.832 | 4.850 | 4.763 | 4.768 | 618,837 | -0.02(-0.38%) |
Jun 25, 2021 | 4.795 | 4.804 | 4.758 | 4.786 | 359,600 | +0.03(+0.58%) |
Jun 24, 2021 | 4.768 | 4.823 | 4.740 | 4.758 | 836,023 | +0.06(+1.37%) |
Jun 23, 2021 | 4.731 | 4.749 | 4.694 | 4.694 | 457,204 | -0.04(-0.78%) |
Jun 22, 2021 | 4.768 | 4.795 | 4.731 | 4.731 | 363,444 | -0.02(-0.39%) |
Jun 21, 2021 | 4.740 | 4.777 | 4.703 | 4.749 | 392,076 | +0.05(+0.98%) |
Jun 18, 2021 | 4.777 | 4.777 | 4.694 | 4.703 | 425,938 | -0.14(-2.85%) |
Jun 17, 2021 | 4.896 | 4.915 | 4.841 | 4.841 | 540,899 | -0.06(-1.13%) |
Jun 16, 2021 | 4.924 | 4.924 | 4.860 | 4.896 | 553,344 | -0.04(-0.74%) |
Jun 15, 2021 | 4.970 | 4.970 | 4.933 | 4.933 | 262,284 | -0.06(-1.29%) |
Jun 14, 2021 | 5.034 | 5.034 | 4.970 | 4.997 | 399,826 | +0.01(+0.18%) |
Jun 11, 2021 | 4.961 | 4.988 | 4.961 | 4.988 | 152,327 | +0.01(+0.18%) |
Jun 10, 2021 | 5.016 | 5.025 | 4.979 | 4.979 | 158,753 | +0.01(+0.18%) |
Jun 09, 2021 | 5.043 | 5.043 | 4.961 | 4.970 | 294,300 | -0.10(-1.99%) |
Jun 08, 2021 | 5.108 | 5.108 | 5.052 | 5.071 | 148,087 | -0.05(-0.90%) |
Jun 07, 2021 | 5.108 | 5.126 | 5.094 | 5.117 | 228,182 | +0.03(+0.54%) |
Jun 04, 2021 | 5.144 | 5.144 | 5.071 | 5.089 | 477,739 | -0.03(-0.54%) |
Jun 03, 2021 | 5.089 | 5.126 | 5.071 | 5.117 | 489,363 | -0.01(-0.18%) |
Jun 02, 2021 | 5.062 | 5.135 | 5.062 | 5.126 | 962,622 | +0.08(+1.64%) |
Jun 01, 2021 | 5.080 | 5.098 | 5.043 | 5.043 | 645,531 | -0.06(-1.08%) |
May 28, 2021 | 5.108 | 5.117 | 5.071 | 5.098 | 266,464 | -0.05(-0.89%) |
May 27, 2021 | 5.144 | 5.172 | 5.108 | 5.144 | 400,787 | +0.00(+0.00%) |
May 26, 2021 | 5.144 | 5.153 | 5.117 | 5.144 | 538,777 | -0.02(-0.36%) |
May 25, 2021 | 5.144 | 5.190 | 5.144 | 5.163 | 365,672 | +0.06(+1.08%) |
May 24, 2021 | 5.108 | 5.117 | 5.080 | 5.108 | 233,906 | +0.04(+0.72%) |
May 21, 2021 | 5.071 | 5.080 | 5.034 | 5.071 | 207,929 | -0.01(-0.18%) |
May 20, 2021 | 4.988 | 5.098 | 4.988 | 5.080 | 646,785 | +0.10(+2.03%) |
May 19, 2021 | 4.942 | 4.988 | 4.921 | 4.979 | 382,468 | +0.05(+0.93%) |
May 18, 2021 | 4.933 | 5.006 | 4.933 | 4.933 | 376,664 | +0.02(+0.37%) |
May 17, 2021 | 4.915 | 4.939 | 4.896 | 4.915 | 308,117 | -0.02(-0.37%) |
May 14, 2021 | 4.878 | 4.933 | 4.869 | 4.933 | 289,096 | +0.05(+0.94%) |
May 13, 2021 | 4.749 | 4.892 | 4.749 | 4.887 | 673,530 | +0.17(+3.50%) |
May 12, 2021 | 4.832 | 4.832 | 4.717 | 4.722 | 574,225 | -0.13(-2.65%) |
May 11, 2021 | 4.824 | 4.869 | 4.816 | 4.850 | 462,209 | -0.05(-0.94%) |
May 10, 2021 | 4.887 | 4.951 | 4.887 | 4.896 | 285,450 | +0.03(+0.57%) |
May 07, 2021 | 4.887 | 4.887 | 4.832 | 4.869 | 574,451 | -0.13(-2.57%) |
May 06, 2021 | 5.006 | 5.006 | 4.947 | 4.997 | 411,806 | -0.03(-0.55%) |
May 05, 2021 | 5.006 | 5.071 | 4.970 | 5.025 | 849,783 | +0.04(+0.74%) |
May 04, 2021 | 4.942 | 4.988 | 4.928 | 4.988 | 362,346 | -0.01(-0.18%) |
May 03, 2021 | 5.016 | 5.034 | 4.979 | 4.997 | 349,646 | +0.00(+0.00%) |
Apr 30, 2021 | 5.034 | 5.034 | 4.961 | 4.997 | 457,314 | -0.09(-1.81%) |
Apr 29, 2021 | 5.089 | 5.117 | 5.043 | 5.089 | 592,452 | +0.06(+1.28%) |
Apr 28, 2021 | 4.951 | 5.025 | 4.942 | 5.025 | 410,287 | +0.07(+1.48%) |
Apr 27, 2021 | 5.016 | 5.016 | 4.896 | 4.951 | 557,184 | +0.04(+0.75%) |
Apr 26, 2021 | 4.905 | 4.933 | 4.896 | 4.915 | 382,538 | -0.06(-1.11%) |
Apr 23, 2021 | 4.869 | 4.979 | 4.869 | 4.970 | 511,852 | +0.11(+2.27%) |
Apr 22, 2021 | 4.869 | 4.905 | 4.841 | 4.860 | 645,615 | +0.01(+0.19%) |
Apr 21, 2021 | 4.777 | 4.860 | 4.777 | 4.850 | 645,587 | +0.03(+0.57%) |
Apr 20, 2021 | 4.850 | 4.860 | 4.786 | 4.823 | 1,709,207 | -0.07(-1.50%) |
Apr 19, 2021 | 4.915 | 4.924 | 4.841 | 4.896 | 3,050,312 | -0.06(-1.11%) |
Apr 16, 2021 | 4.942 | 4.970 | 4.924 | 4.951 | 533,188 | +0.01(+0.19%) |
Apr 15, 2021 | 4.933 | 4.951 | 4.896 | 4.942 | 516,069 | +0.07(+1.51%) |
Apr 14, 2021 | 4.869 | 4.887 | 4.850 | 4.869 | 676,316 | -0.06(-1.12%) |
Apr 13, 2021 | 4.933 | 4.933 | 4.887 | 4.924 | 359,925 | +0.02(+0.37%) |
Apr 12, 2021 | 4.951 | 4.951 | 4.896 | 4.905 | 450,774 | -0.06(-1.29%) |
Apr 09, 2021 | 4.951 | 4.979 | 4.924 | 4.970 | 519,472 | +0.10(+2.08%) |
Apr 08, 2021 | 4.896 | 4.905 | 4.869 | 4.869 | 911,348 | -0.06(-1.30%) |
Apr 07, 2021 | 4.951 | 4.951 | 4.896 | 4.933 | 770,800 | -0.04(-0.74%) |
Apr 06, 2021 | 4.997 | 5.034 | 4.970 | 4.970 | 870,742 | -0.05(-0.92%) |
Apr 05, 2021 | 5.043 | 5.043 | 4.988 | 5.016 | 1,253,201 | +0.09(+1.87%) |