Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 6.250 | 6.820 | 6.110 | 6.580 | 2,670,441 | +0.30(+4.78%) |
Jun 29, 2021 | 6.610 | 6.739 | 6.260 | 6.280 | 2,506,340 | -0.25(-3.83%) |
Jun 28, 2021 | 6.920 | 7.060 | 6.360 | 6.530 | 2,903,583 | -0.40(-5.77%) |
Jun 25, 2021 | 6.470 | 7.290 | 6.380 | 6.930 | 6,878,511 | +0.64(+10.17%) |
Jun 24, 2021 | 6.020 | 6.350 | 5.840 | 6.290 | 1,936,473 | +0.34(+5.71%) |
Jun 23, 2021 | 5.660 | 6.050 | 5.620 | 5.950 | 1,771,449 | +0.35(+6.25%) |
Jun 22, 2021 | 5.390 | 5.620 | 5.310 | 5.600 | 1,498,022 | +0.15(+2.75%) |
Jun 21, 2021 | 5.060 | 5.580 | 5.060 | 5.450 | 1,804,636 | +0.37(+7.28%) |
Jun 18, 2021 | 5.120 | 5.341 | 4.985 | 5.080 | 4,891,162 | -0.08(-1.55%) |
Jun 17, 2021 | 5.500 | 5.540 | 5.060 | 5.160 | 2,565,393 | -0.36(-6.52%) |
Jun 16, 2021 | 5.210 | 5.550 | 5.150 | 5.520 | 1,811,432 | +0.23(+4.35%) |
Jun 15, 2021 | 5.590 | 5.600 | 5.160 | 5.290 | 2,513,931 | -0.24(-4.34%) |
Jun 14, 2021 | 5.720 | 5.850 | 5.380 | 5.530 | 2,206,221 | -0.22(-3.83%) |
Jun 11, 2021 | 5.360 | 5.780 | 5.310 | 5.750 | 1,646,439 | +0.39(+7.28%) |
Jun 10, 2021 | 5.620 | 5.780 | 5.320 | 5.360 | 2,661,730 | -0.25(-4.46%) |
Jun 09, 2021 | 6.250 | 6.290 | 5.565 | 5.610 | 3,594,242 | -0.69(-10.95%) |
Jun 08, 2021 | 6.170 | 6.480 | 5.600 | 6.300 | 3,629,245 | +0.55(+9.57%) |
Jun 07, 2021 | 5.480 | 6.080 | 5.460 | 5.750 | 3,114,208 | +0.37(+6.88%) |
Jun 04, 2021 | 5.450 | 5.617 | 5.290 | 5.380 | 1,216,586 | -0.02(-0.37%) |
Jun 03, 2021 | 5.380 | 5.720 | 5.220 | 5.400 | 2,547,474 | +0.02(+0.37%) |
Jun 02, 2021 | 5.290 | 5.390 | 4.980 | 5.380 | 2,517,205 | +0.08(+1.51%) |
Jun 01, 2021 | 4.670 | 5.390 | 4.620 | 5.300 | 2,779,091 | +0.65(+13.98%) |
May 28, 2021 | 4.400 | 4.945 | 4.371 | 4.650 | 3,173,112 | +0.26(+5.92%) |
May 27, 2021 | 4.430 | 4.530 | 4.315 | 4.390 | 1,914,412 | -0.03(-0.68%) |
May 26, 2021 | 4.080 | 4.440 | 4.020 | 4.420 | 1,469,464 | +0.40(+9.95%) |
May 25, 2021 | 4.270 | 4.410 | 3.980 | 4.020 | 1,707,182 | -0.25(-5.85%) |
May 24, 2021 | 4.460 | 4.500 | 4.233 | 4.270 | 1,820,711 | -0.11(-2.51%) |
May 21, 2021 | 4.500 | 4.580 | 4.360 | 4.380 | 1,118,587 | -0.08(-1.79%) |
May 20, 2021 | 4.570 | 4.570 | 4.355 | 4.460 | 916,838 | -0.07(-1.55%) |
May 19, 2021 | 4.600 | 4.620 | 4.220 | 4.530 | 2,313,696 | -0.18(-3.82%) |
May 18, 2021 | 4.540 | 4.920 | 4.501 | 4.710 | 2,896,177 | +0.28(+6.32%) |
May 17, 2021 | 4.200 | 4.540 | 4.010 | 4.430 | 2,612,030 | +0.22(+5.23%) |
May 14, 2021 | 3.660 | 4.210 | 3.660 | 4.210 | 3,038,086 | +0.56(+15.34%) |
May 13, 2021 | 3.590 | 3.711 | 3.500 | 3.650 | 1,061,230 | +0.09(+2.53%) |
May 12, 2021 | 3.700 | 3.720 | 3.510 | 3.560 | 1,219,351 | -0.19(-5.07%) |
May 11, 2021 | 3.540 | 3.750 | 3.410 | 3.750 | 1,068,224 | +0.12(+3.31%) |
May 10, 2021 | 3.620 | 3.798 | 3.540 | 3.630 | 1,628,082 | +0.03(+0.83%) |
May 07, 2021 | 3.550 | 3.635 | 3.430 | 3.600 | 1,152,131 | -0.02(-0.55%) |
May 06, 2021 | 3.380 | 3.680 | 3.367 | 3.620 | 2,955,113 | +0.24(+7.10%) |
May 05, 2021 | 3.320 | 3.440 | 3.190 | 3.380 | 2,468,534 | +0.16(+4.97%) |
May 04, 2021 | 3.240 | 3.250 | 3.040 | 3.220 | 1,223,744 | -0.01(-0.31%) |
May 03, 2021 | 3.020 | 3.240 | 2.980 | 3.230 | 1,670,620 | +0.23(+7.67%) |
Apr 30, 2021 | 2.990 | 3.060 | 2.940 | 3.000 | 1,173,100 | +0.00(+0.00%) |
Apr 29, 2021 | 3.050 | 3.090 | 2.970 | 3.000 | 824,650 | -0.03(-0.99%) |
Apr 28, 2021 | 3.010 | 3.061 | 2.980 | 3.030 | 767,447 | +0.00(+0.00%) |
Apr 27, 2021 | 3.020 | 3.170 | 2.990 | 3.030 | 1,077,575 | +0.01(+0.33%) |
Apr 26, 2021 | 3.000 | 3.070 | 2.960 | 3.020 | 935,874 | +0.04(+1.34%) |
Apr 23, 2021 | 2.910 | 3.010 | 2.840 | 2.980 | 625,900 | +0.09(+3.11%) |
Apr 22, 2021 | 3.000 | 3.040 | 2.880 | 2.890 | 753,661 | -0.09(-3.02%) |
Apr 21, 2021 | 2.800 | 3.040 | 2.730 | 2.980 | 1,199,689 | +0.17(+6.05%) |
Apr 20, 2021 | 2.950 | 2.950 | 2.670 | 2.810 | 1,559,212 | -0.15(-5.07%) |
Apr 19, 2021 | 3.020 | 3.030 | 2.820 | 2.960 | 1,126,167 | -0.07(-2.31%) |
Apr 16, 2021 | 3.170 | 3.190 | 3.030 | 3.030 | 1,148,600 | -0.13(-4.11%) |
Apr 15, 2021 | 3.200 | 3.240 | 3.080 | 3.160 | 722,034 | +0.00(+0.00%) |
Apr 14, 2021 | 3.070 | 3.230 | 3.068 | 3.160 | 960,416 | +0.11(+3.61%) |
Apr 13, 2021 | 3.160 | 3.190 | 3.000 | 3.050 | 1,375,150 | -0.16(-4.98%) |
Apr 12, 2021 | 3.240 | 3.270 | 3.140 | 3.210 | 823,071 | -0.04(-1.23%) |
Apr 09, 2021 | 3.230 | 3.335 | 3.220 | 3.250 | 1,040,000 | +0.04(+1.25%) |
Apr 08, 2021 | 3.380 | 3.400 | 3.140 | 3.210 | 1,736,461 | -0.16(-4.75%) |
Apr 07, 2021 | 3.300 | 3.500 | 3.300 | 3.370 | 1,374,824 | +0.07(+2.12%) |
Apr 06, 2021 | 3.270 | 3.505 | 3.251 | 3.300 | 1,381,733 | +0.03(+0.92%) |
Apr 05, 2021 | 3.320 | 3.320 | 3.230 | 3.270 | 1,021,683 | +0.02(+0.62%) |