Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.216 | 5.511 | 5.191 | 5.434 | 305,585 | +0.26(+5.08%) |
Jun 29, 2021 | 5.011 | 5.178 | 4.941 | 5.171 | 144,371 | +0.24(+4.81%) |
Jun 28, 2021 | 5.043 | 5.056 | 4.800 | 4.934 | 168,829 | -0.05(-1.03%) |
Jun 25, 2021 | 4.998 | 5.084 | 4.870 | 4.985 | 136,187 | +0.01(+0.13%) |
Jun 24, 2021 | 4.953 | 4.992 | 4.742 | 4.979 | 110,031 | +0.10(+2.10%) |
Jun 23, 2021 | 4.787 | 4.972 | 4.755 | 4.877 | 163,790 | +0.09(+1.87%) |
Jun 22, 2021 | 4.838 | 4.861 | 4.742 | 4.787 | 42,111 | -0.06(-1.19%) |
Jun 21, 2021 | 4.646 | 4.883 | 4.646 | 4.845 | 137,258 | +0.24(+5.15%) |
Jun 18, 2021 | 4.556 | 4.633 | 4.518 | 4.607 | 63,462 | -0.01(-0.14%) |
Jun 17, 2021 | 4.819 | 4.863 | 4.486 | 4.614 | 168,110 | -0.19(-3.87%) |
Jun 16, 2021 | 4.941 | 4.966 | 4.657 | 4.800 | 169,035 | -0.07(-1.45%) |
Jun 15, 2021 | 4.665 | 4.889 | 4.665 | 4.870 | 202,886 | +0.26(+5.56%) |
Jun 14, 2021 | 4.422 | 4.710 | 4.422 | 4.614 | 108,478 | +0.19(+4.35%) |
Jun 11, 2021 | 4.486 | 4.486 | 4.415 | 4.422 | 57,035 | -0.01(-0.14%) |
Jun 10, 2021 | 4.447 | 4.447 | 4.293 | 4.428 | 45,430 | +0.03(+0.73%) |
Jun 09, 2021 | 4.204 | 4.460 | 4.172 | 4.396 | 143,651 | +0.19(+4.57%) |
Jun 08, 2021 | 4.108 | 4.210 | 4.076 | 4.204 | 147,827 | +0.10(+2.50%) |
Jun 07, 2021 | 4.037 | 4.127 | 4.037 | 4.101 | 55,971 | +0.00(+0.00%) |
Jun 04, 2021 | 4.127 | 4.127 | 4.011 | 4.101 | 60,904 | +0.00(+0.00%) |
Jun 03, 2021 | 4.056 | 4.127 | 4.037 | 4.101 | 79,769 | +0.06(+1.43%) |
Jun 02, 2021 | 4.011 | 4.063 | 3.903 | 4.043 | 96,846 | +0.06(+1.61%) |
Jun 01, 2021 | 4.172 | 4.223 | 3.915 | 3.979 | 345,140 | -0.17(-4.17%) |
May 28, 2021 | 4.191 | 4.191 | 4.120 | 4.152 | 58,206 | +0.02(+0.47%) |
May 27, 2021 | 4.127 | 4.142 | 4.069 | 4.133 | 42,429 | +0.06(+1.42%) |
May 26, 2021 | 4.005 | 4.076 | 3.979 | 4.076 | 77,361 | +0.12(+3.08%) |
May 25, 2021 | 4.184 | 4.270 | 3.947 | 3.954 | 251,906 | -0.24(-5.73%) |
May 24, 2021 | 4.217 | 4.345 | 4.140 | 4.194 | 117,594 | +0.06(+1.47%) |
May 21, 2021 | 3.928 | 4.300 | 3.922 | 4.133 | 401,472 | +0.22(+5.74%) |
May 20, 2021 | 3.883 | 3.960 | 3.851 | 3.909 | 59,425 | +0.03(+0.83%) |
May 19, 2021 | 3.845 | 3.941 | 3.755 | 3.877 | 95,838 | -0.06(-1.63%) |
May 18, 2021 | 3.935 | 3.967 | 3.909 | 3.941 | 96,514 | +0.03(+0.82%) |
May 17, 2021 | 3.806 | 3.935 | 3.774 | 3.909 | 148,829 | +0.13(+3.57%) |
May 14, 2021 | 3.614 | 3.794 | 3.601 | 3.774 | 186,800 | +0.16(+4.43%) |
May 13, 2021 | 3.550 | 3.653 | 3.544 | 3.614 | 136,125 | +0.07(+1.99%) |
May 12, 2021 | 3.518 | 3.576 | 3.505 | 3.544 | 39,949 | +0.00(+0.00%) |
May 11, 2021 | 3.467 | 3.576 | 3.467 | 3.544 | 94,701 | +0.04(+1.10%) |
May 10, 2021 | 3.492 | 3.537 | 3.460 | 3.505 | 55,636 | -0.03(-0.91%) |
May 07, 2021 | 3.544 | 3.547 | 3.461 | 3.537 | 61,438 | +0.01(+0.36%) |
May 06, 2021 | 3.550 | 3.550 | 3.460 | 3.524 | 111,759 | -0.02(-0.54%) |
May 05, 2021 | 3.480 | 3.550 | 3.428 | 3.544 | 134,925 | +0.05(+1.47%) |
May 04, 2021 | 3.403 | 3.497 | 3.390 | 3.492 | 70,673 | +0.00(+0.00%) |
May 03, 2021 | 3.326 | 3.492 | 3.310 | 3.492 | 111,095 | +0.22(+6.65%) |
Apr 30, 2021 | 3.332 | 3.422 | 3.223 | 3.275 | 107,208 | -0.01(-0.20%) |
Apr 29, 2021 | 3.275 | 3.345 | 3.275 | 3.281 | 31,663 | -0.01(-0.39%) |
Apr 28, 2021 | 3.294 | 3.300 | 3.230 | 3.294 | 49,776 | +0.04(+1.38%) |
Apr 27, 2021 | 3.358 | 3.416 | 3.217 | 3.249 | 146,607 | -0.10(-3.06%) |
Apr 26, 2021 | 3.345 | 3.524 | 3.332 | 3.351 | 116,621 | +0.01(+0.19%) |
Apr 23, 2021 | 3.281 | 3.364 | 3.204 | 3.345 | 167,601 | +0.10(+3.16%) |
Apr 22, 2021 | 3.249 | 3.262 | 3.204 | 3.242 | 73,103 | +0.01(+0.20%) |
Apr 21, 2021 | 3.134 | 3.281 | 3.134 | 3.236 | 189,380 | +0.10(+3.27%) |
Apr 20, 2021 | 3.127 | 3.146 | 3.037 | 3.134 | 73,029 | +0.01(+0.41%) |
Apr 19, 2021 | 3.121 | 3.134 | 2.999 | 3.121 | 212,352 | +0.00(+0.00%) |
Apr 16, 2021 | 3.185 | 3.198 | 3.121 | 3.121 | 153,244 | -0.06(-1.81%) |
Apr 15, 2021 | 3.300 | 3.300 | 3.159 | 3.178 | 184,419 | -0.12(-3.50%) |
Apr 14, 2021 | 3.351 | 3.409 | 3.268 | 3.294 | 329,523 | -0.16(-4.64%) |
Apr 13, 2021 | 3.454 | 3.516 | 3.355 | 3.454 | 1,125,455 | +0.01(+0.36%) |
Apr 12, 2021 | 3.361 | 3.454 | 3.343 | 3.442 | 737,311 | +0.09(+2.57%) |
Apr 09, 2021 | 3.374 | 3.380 | 3.220 | 3.355 | 556,441 | +0.11(+3.42%) |
Apr 08, 2021 | 3.146 | 3.244 | 3.115 | 3.244 | 432,137 | +0.13(+4.16%) |
Apr 07, 2021 | 3.238 | 3.238 | 3.022 | 3.115 | 387,291 | -0.09(-2.88%) |
Apr 06, 2021 | 3.109 | 3.337 | 3.028 | 3.207 | 826,930 | +0.46(+16.59%) |
Apr 05, 2021 | 2.775 | 2.775 | 2.683 | 2.751 | 123,302 | +0.02(+0.68%) |