Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.600 | 4.690 | 4.420 | 4.480 | 248,575 | -0.03(-0.67%) |
Jun 29, 2021 | 4.500 | 4.630 | 4.335 | 4.510 | 156,925 | +0.01(+0.22%) |
Jun 28, 2021 | 4.470 | 4.640 | 4.230 | 4.500 | 225,399 | +0.03(+0.67%) |
Jun 25, 2021 | 4.400 | 4.470 | 4.310 | 4.470 | 73,415 | +0.07(+1.59%) |
Jun 24, 2021 | 4.400 | 4.480 | 4.251 | 4.400 | 162,901 | +0.02(+0.46%) |
Jun 23, 2021 | 4.320 | 4.380 | 4.200 | 4.380 | 51,792 | +0.04(+0.92%) |
Jun 22, 2021 | 4.190 | 4.340 | 4.100 | 4.340 | 111,734 | +0.06(+1.40%) |
Jun 21, 2021 | 4.280 | 4.360 | 4.136 | 4.280 | 109,804 | -0.04(-0.93%) |
Jun 18, 2021 | 4.350 | 4.400 | 4.165 | 4.320 | 116,648 | -0.10(-2.26%) |
Jun 17, 2021 | 4.250 | 4.440 | 4.150 | 4.420 | 102,331 | +0.11(+2.55%) |
Jun 16, 2021 | 4.270 | 4.310 | 4.140 | 4.310 | 79,147 | +0.04(+0.94%) |
Jun 15, 2021 | 4.430 | 4.440 | 4.178 | 4.270 | 100,448 | -0.17(-3.83%) |
Jun 14, 2021 | 4.340 | 4.540 | 4.340 | 4.440 | 142,224 | +0.05(+1.14%) |
Jun 11, 2021 | 4.370 | 4.500 | 4.330 | 4.390 | 34,399 | -0.02(-0.45%) |
Jun 10, 2021 | 4.500 | 4.540 | 4.350 | 4.410 | 52,822 | -0.18(-3.92%) |
Jun 09, 2021 | 4.460 | 4.780 | 4.380 | 4.590 | 249,501 | +0.09(+2.00%) |
Jun 08, 2021 | 4.590 | 4.750 | 4.340 | 4.500 | 175,410 | -0.10(-2.17%) |
Jun 07, 2021 | 4.530 | 4.700 | 4.510 | 4.600 | 94,394 | +0.01(+0.22%) |
Jun 04, 2021 | 4.500 | 4.590 | 4.500 | 4.590 | 43,666 | +0.05(+1.10%) |
Jun 03, 2021 | 4.490 | 4.570 | 4.410 | 4.540 | 124,052 | +0.00(+0.00%) |
Jun 02, 2021 | 4.650 | 4.700 | 4.300 | 4.540 | 160,195 | -0.11(-2.37%) |
Jun 01, 2021 | 4.490 | 4.650 | 4.422 | 4.650 | 151,020 | +0.20(+4.49%) |
May 28, 2021 | 4.370 | 4.490 | 4.300 | 4.450 | 183,520 | +0.15(+3.49%) |
May 27, 2021 | 4.200 | 4.365 | 4.126 | 4.300 | 125,463 | +0.20(+4.88%) |
May 26, 2021 | 3.870 | 4.300 | 3.750 | 4.100 | 307,899 | +0.34(+9.04%) |
May 25, 2021 | 4.010 | 4.200 | 3.730 | 3.760 | 265,052 | -0.23(-5.76%) |
May 24, 2021 | 4.260 | 4.260 | 3.950 | 3.990 | 114,865 | -0.28(-6.56%) |
May 21, 2021 | 4.470 | 4.479 | 4.160 | 4.270 | 88,204 | -0.13(-2.95%) |
May 20, 2021 | 4.300 | 4.400 | 4.140 | 4.400 | 44,480 | +0.10(+2.33%) |
May 19, 2021 | 4.399 | 4.400 | 4.188 | 4.300 | 54,563 | -0.15(-3.37%) |
May 18, 2021 | 4.260 | 4.480 | 4.220 | 4.450 | 117,186 | +0.24(+5.70%) |
May 17, 2021 | 4.000 | 4.400 | 4.000 | 4.210 | 208,906 | +0.18(+4.47%) |
May 14, 2021 | 4.050 | 4.150 | 3.960 | 4.030 | 133,812 | -0.10(-2.42%) |
May 13, 2021 | 4.190 | 4.190 | 3.950 | 4.130 | 98,560 | -0.02(-0.48%) |
May 12, 2021 | 4.190 | 4.200 | 4.000 | 4.150 | 80,360 | -0.05(-1.19%) |
May 11, 2021 | 4.100 | 4.350 | 4.000 | 4.200 | 163,234 | -0.07(-1.64%) |
May 10, 2021 | 4.380 | 4.465 | 4.061 | 4.270 | 126,625 | +0.09(+2.15%) |
May 07, 2021 | 4.290 | 4.325 | 4.040 | 4.180 | 94,237 | +0.09(+2.20%) |
May 06, 2021 | 4.160 | 4.400 | 4.010 | 4.090 | 83,715 | -0.12(-2.85%) |
May 05, 2021 | 4.470 | 4.480 | 4.150 | 4.210 | 101,949 | -0.27(-6.03%) |
May 04, 2021 | 4.580 | 4.610 | 4.320 | 4.480 | 91,759 | -0.13(-2.82%) |
May 03, 2021 | 4.640 | 4.750 | 4.510 | 4.610 | 38,081 | -0.05(-1.07%) |
Apr 30, 2021 | 4.560 | 4.660 | 4.510 | 4.660 | 54,100 | +0.10(+2.19%) |
Apr 29, 2021 | 4.760 | 4.760 | 4.500 | 4.560 | 105,791 | -0.20(-4.20%) |
Apr 28, 2021 | 4.510 | 4.800 | 4.460 | 4.760 | 263,077 | +0.06(+1.28%) |
Apr 27, 2021 | 4.790 | 4.800 | 4.500 | 4.700 | 88,395 | -0.05(-1.05%) |
Apr 26, 2021 | 4.740 | 4.820 | 4.600 | 4.750 | 134,414 | +0.34(+7.71%) |
Apr 23, 2021 | 4.640 | 4.680 | 4.410 | 4.410 | 46,900 | -0.22(-4.75%) |
Apr 22, 2021 | 4.580 | 4.650 | 4.380 | 4.630 | 93,266 | +0.18(+4.04%) |
Apr 21, 2021 | 4.230 | 4.470 | 4.210 | 4.450 | 93,826 | +0.22(+5.20%) |
Apr 20, 2021 | 4.700 | 4.760 | 4.130 | 4.230 | 309,872 | -0.27(-6.00%) |
Apr 19, 2021 | 4.360 | 4.640 | 4.020 | 4.500 | 185,510 | +0.04(+0.90%) |
Apr 16, 2021 | 4.500 | 4.750 | 3.600 | 4.460 | 654,700 | -0.04(-0.89%) |
Apr 15, 2021 | 4.890 | 4.890 | 4.500 | 4.500 | 95,284 | -0.34(-7.02%) |
Apr 14, 2021 | 4.940 | 4.950 | 4.790 | 4.840 | 78,916 | -0.14(-2.81%) |
Apr 13, 2021 | 4.940 | 5.060 | 4.750 | 4.980 | 112,269 | +0.00(+0.00%) |
Apr 12, 2021 | 4.870 | 5.158 | 4.850 | 4.980 | 133,001 | -0.01(-0.20%) |
Apr 09, 2021 | 4.770 | 5.020 | 4.700 | 4.990 | 55,800 | +0.22(+4.61%) |
Apr 08, 2021 | 4.890 | 4.925 | 4.680 | 4.770 | 83,783 | -0.14(-2.85%) |
Apr 07, 2021 | 4.900 | 5.020 | 4.800 | 4.910 | 58,733 | +0.03(+0.61%) |
Apr 06, 2021 | 5.050 | 5.210 | 4.830 | 4.880 | 70,385 | -0.19(-3.75%) |
Apr 05, 2021 | 4.900 | 5.240 | 4.770 | 5.070 | 119,885 | +0.32(+6.74%) |