Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.049 | 5.064 | 5.027 | 5.027 | 1,190,406 | -0.02(-0.44%) |
Jun 29, 2021 | 5.012 | 5.049 | 5.004 | 5.049 | 901,296 | +0.05(+1.04%) |
Jun 28, 2021 | 4.997 | 5.004 | 4.989 | 4.997 | 931,962 | +0.03(+0.60%) |
Jun 25, 2021 | 5.004 | 5.004 | 4.960 | 4.967 | 587,461 | -0.02(-0.45%) |
Jun 24, 2021 | 4.982 | 5.004 | 4.975 | 4.989 | 924,260 | +0.02(+0.45%) |
Jun 23, 2021 | 4.967 | 4.975 | 4.967 | 4.967 | 522,996 | -0.01(-0.15%) |
Jun 22, 2021 | 4.960 | 4.989 | 4.960 | 4.975 | 674,329 | +0.03(+0.60%) |
Jun 21, 2021 | 4.952 | 4.960 | 4.930 | 4.945 | 1,297,469 | +0.03(+0.61%) |
Jun 18, 2021 | 4.975 | 4.982 | 4.915 | 4.915 | 1,150,024 | -0.07(-1.35%) |
Jun 17, 2021 | 5.042 | 5.049 | 4.967 | 4.982 | 1,508,712 | -0.05(-1.04%) |
Jun 16, 2021 | 5.012 | 5.034 | 5.004 | 5.034 | 2,038,166 | +0.04(+0.90%) |
Jun 15, 2021 | 4.952 | 5.004 | 4.945 | 4.989 | 2,811,167 | +0.04(+0.90%) |
Jun 14, 2021 | 4.893 | 4.945 | 4.870 | 4.945 | 1,660,769 | +0.08(+1.61%) |
Jun 11, 2021 | 4.852 | 4.866 | 4.829 | 4.866 | 1,083,470 | +0.01(+0.15%) |
Jun 10, 2021 | 4.874 | 4.881 | 4.844 | 4.859 | 1,382,299 | -0.01(-0.15%) |
Jun 09, 2021 | 4.866 | 4.874 | 4.852 | 4.866 | 891,904 | +0.01(+0.15%) |
Jun 08, 2021 | 4.837 | 4.859 | 4.829 | 4.859 | 708,940 | +0.03(+0.61%) |
Jun 07, 2021 | 4.829 | 4.844 | 4.826 | 4.829 | 620,698 | -0.01(-0.15%) |
Jun 04, 2021 | 4.852 | 4.859 | 4.829 | 4.837 | 1,163,315 | -0.01(-0.15%) |
Jun 03, 2021 | 4.874 | 4.877 | 4.837 | 4.844 | 946,853 | -0.03(-0.61%) |
Jun 02, 2021 | 4.859 | 4.903 | 4.852 | 4.874 | 1,049,230 | +0.01(+0.30%) |
Jun 01, 2021 | 4.859 | 4.859 | 4.837 | 4.859 | 649,510 | +0.01(+0.30%) |
May 28, 2021 | 4.829 | 4.852 | 4.822 | 4.844 | 615,781 | +0.01(+0.15%) |
May 27, 2021 | 4.844 | 4.844 | 4.804 | 4.837 | 1,170,856 | +0.00(+0.00%) |
May 26, 2021 | 4.866 | 4.866 | 4.829 | 4.837 | 726,681 | -0.01(-0.30%) |
May 25, 2021 | 4.859 | 4.866 | 4.844 | 4.852 | 701,963 | +0.00(+0.00%) |
May 24, 2021 | 4.844 | 4.859 | 4.844 | 4.852 | 678,207 | +0.02(+0.46%) |
May 21, 2021 | 4.815 | 4.829 | 4.807 | 4.829 | 447,640 | +0.01(+0.31%) |
May 20, 2021 | 4.800 | 4.822 | 4.800 | 4.815 | 402,703 | +0.03(+0.62%) |
May 19, 2021 | 4.785 | 4.800 | 4.778 | 4.785 | 582,760 | -0.01(-0.31%) |
May 18, 2021 | 4.829 | 4.829 | 4.778 | 4.800 | 1,025,831 | -0.01(-0.15%) |
May 17, 2021 | 4.837 | 4.852 | 4.807 | 4.807 | 838,476 | -0.04(-0.76%) |
May 14, 2021 | 4.844 | 4.859 | 4.829 | 4.844 | 628,761 | +0.01(+0.31%) |
May 13, 2021 | 4.859 | 4.881 | 4.815 | 4.829 | 1,259,993 | -0.03(-0.62%) |
May 12, 2021 | 4.896 | 4.903 | 4.852 | 4.859 | 895,417 | -0.04(-0.75%) |
May 11, 2021 | 4.845 | 4.903 | 4.845 | 4.896 | 820,642 | +0.01(+0.30%) |
May 10, 2021 | 4.918 | 4.925 | 4.881 | 4.881 | 1,023,552 | -0.03(-0.60%) |
May 07, 2021 | 4.896 | 4.918 | 4.889 | 4.911 | 791,678 | +0.02(+0.45%) |
May 06, 2021 | 4.874 | 4.903 | 4.867 | 4.889 | 577,796 | +0.00(+0.00%) |
May 05, 2021 | 4.889 | 4.896 | 4.867 | 4.889 | 1,007,327 | +0.01(+0.30%) |
May 04, 2021 | 4.852 | 4.881 | 4.845 | 4.874 | 1,332,829 | +0.00(+0.00%) |
May 03, 2021 | 4.881 | 4.889 | 4.867 | 4.874 | 1,350,124 | +0.01(+0.30%) |
Apr 30, 2021 | 4.867 | 4.881 | 4.852 | 4.859 | 935,047 | +0.00(+0.00%) |
Apr 29, 2021 | 4.874 | 4.874 | 4.845 | 4.859 | 756,741 | -0.01(-0.15%) |
Apr 28, 2021 | 4.874 | 4.874 | 4.852 | 4.867 | 760,901 | +0.01(+0.15%) |
Apr 27, 2021 | 4.852 | 4.874 | 4.845 | 4.859 | 1,148,471 | +0.01(+0.30%) |
Apr 26, 2021 | 4.845 | 4.852 | 4.830 | 4.845 | 997,695 | +0.01(+0.15%) |
Apr 23, 2021 | 4.837 | 4.852 | 4.830 | 4.837 | 605,328 | +0.01(+0.30%) |
Apr 22, 2021 | 4.845 | 4.845 | 4.811 | 4.823 | 867,211 | +0.01(+0.15%) |
Apr 21, 2021 | 4.808 | 4.830 | 4.794 | 4.815 | 736,026 | +0.03(+0.61%) |
Apr 20, 2021 | 4.830 | 4.830 | 4.772 | 4.786 | 985,060 | -0.03(-0.61%) |
Apr 19, 2021 | 4.830 | 4.841 | 4.808 | 4.815 | 799,649 | +0.01(+0.15%) |
Apr 16, 2021 | 4.815 | 4.830 | 4.808 | 4.808 | 792,802 | -0.03(-0.61%) |
Apr 15, 2021 | 4.837 | 4.852 | 4.815 | 4.837 | 814,597 | +0.01(+0.30%) |
Apr 14, 2021 | 4.867 | 4.881 | 4.808 | 4.823 | 1,207,076 | -0.06(-1.14%) |
Apr 13, 2021 | 4.842 | 4.879 | 4.835 | 4.879 | 1,024,424 | +0.05(+1.05%) |
Apr 12, 2021 | 4.842 | 4.857 | 4.821 | 4.828 | 1,598,366 | +0.00(+0.00%) |
Apr 09, 2021 | 4.784 | 4.828 | 4.784 | 4.828 | 1,237,694 | +0.05(+1.06%) |
Apr 08, 2021 | 4.777 | 4.792 | 4.770 | 4.777 | 954,293 | +0.00(+0.00%) |
Apr 07, 2021 | 4.755 | 4.777 | 4.741 | 4.777 | 1,026,695 | +0.04(+0.76%) |
Apr 06, 2021 | 4.763 | 4.770 | 4.730 | 4.741 | 1,453,807 | -0.01(-0.30%) |
Apr 05, 2021 | 4.763 | 4.770 | 4.741 | 4.755 | 988,310 | +0.01(+0.15%) |