Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.100 | 4.810 | 4.050 | 4.550 | 2,298,915 | +0.38(+9.11%) |
Jun 29, 2021 | 4.000 | 4.370 | 3.990 | 4.170 | 474,141 | +0.22(+5.57%) |
Jun 28, 2021 | 4.040 | 4.075 | 3.900 | 3.950 | 228,473 | +0.04(+1.02%) |
Jun 25, 2021 | 4.020 | 4.130 | 3.910 | 3.910 | 179,425 | -0.04(-1.01%) |
Jun 24, 2021 | 3.900 | 4.290 | 3.880 | 3.950 | 572,119 | +0.07(+1.80%) |
Jun 23, 2021 | 3.840 | 3.960 | 3.805 | 3.880 | 172,187 | +0.04(+1.04%) |
Jun 22, 2021 | 3.890 | 4.040 | 3.710 | 3.840 | 495,334 | -0.06(-1.54%) |
Jun 21, 2021 | 3.900 | 4.620 | 3.860 | 3.900 | 1,750,995 | +0.03(+0.78%) |
Jun 18, 2021 | 4.140 | 4.140 | 3.870 | 3.870 | 171,996 | -0.18(-4.44%) |
Jun 17, 2021 | 4.110 | 4.330 | 4.050 | 4.050 | 202,618 | -0.03(-0.74%) |
Jun 16, 2021 | 4.100 | 4.490 | 4.000 | 4.080 | 850,385 | +0.03(+0.74%) |
Jun 15, 2021 | 4.190 | 4.313 | 3.950 | 4.050 | 339,654 | -0.16(-3.80%) |
Jun 14, 2021 | 4.510 | 4.560 | 4.210 | 4.210 | 184,730 | -0.29(-6.44%) |
Jun 11, 2021 | 4.670 | 5.000 | 4.410 | 4.500 | 446,808 | -0.25(-5.26%) |
Jun 10, 2021 | 4.790 | 7.230 | 4.520 | 4.750 | 4,763,289 | +0.05(+1.00%) |
Jun 09, 2021 | 4.620 | 4.870 | 4.534 | 4.703 | 88,884 | +0.02(+0.49%) |
Jun 08, 2021 | 4.570 | 4.800 | 4.410 | 4.680 | 82,580 | +0.06(+1.30%) |
Jun 07, 2021 | 4.880 | 4.880 | 4.550 | 4.620 | 59,158 | -0.26(-5.33%) |
Jun 04, 2021 | 4.400 | 4.980 | 4.400 | 4.880 | 257,606 | +0.48(+10.91%) |
Jun 03, 2021 | 4.290 | 4.450 | 4.210 | 4.400 | 49,280 | +0.16(+3.65%) |
Jun 02, 2021 | 4.330 | 4.360 | 4.200 | 4.245 | 45,736 | -0.00(-0.12%) |
Jun 01, 2021 | 4.310 | 4.510 | 4.200 | 4.250 | 45,460 | -0.06(-1.39%) |
May 28, 2021 | 4.590 | 4.700 | 4.200 | 4.310 | 103,700 | -0.28(-6.10%) |
May 27, 2021 | 4.840 | 4.840 | 4.500 | 4.590 | 198,421 | -0.55(-10.70%) |
May 26, 2021 | 4.380 | 5.220 | 4.265 | 5.140 | 685,032 | +0.73(+16.55%) |
May 25, 2021 | 3.980 | 4.750 | 3.950 | 4.410 | 360,159 | +0.41(+10.25%) |
May 24, 2021 | 4.100 | 4.111 | 3.990 | 4.000 | 12,366 | -0.15(-3.61%) |
May 21, 2021 | 4.140 | 4.150 | 3.980 | 4.150 | 31,710 | +0.05(+1.22%) |
May 20, 2021 | 3.990 | 4.160 | 3.918 | 4.100 | 55,343 | +0.11(+2.76%) |
May 19, 2021 | 3.930 | 4.100 | 3.880 | 3.990 | 22,105 | -0.06(-1.48%) |
May 18, 2021 | 4.130 | 4.130 | 3.860 | 4.050 | 44,397 | -0.06(-1.46%) |
May 17, 2021 | 3.810 | 4.730 | 3.790 | 4.110 | 680,950 | +0.22(+5.66%) |
May 14, 2021 | 3.860 | 3.920 | 3.810 | 3.890 | 21,768 | +0.04(+1.04%) |
May 13, 2021 | 3.900 | 3.950 | 3.800 | 3.850 | 25,654 | -0.10(-2.53%) |
May 12, 2021 | 4.000 | 4.000 | 3.880 | 3.950 | 6,040 | -0.03(-0.75%) |
May 11, 2021 | 3.890 | 3.980 | 3.850 | 3.980 | 20,538 | -0.07(-1.73%) |
May 10, 2021 | 4.050 | 4.050 | 3.870 | 4.050 | 20,344 | -0.01(-0.25%) |
May 07, 2021 | 3.890 | 4.190 | 3.820 | 4.060 | 120,573 | +0.17(+4.37%) |
May 06, 2021 | 4.000 | 4.010 | 3.860 | 3.890 | 24,760 | -0.08(-2.02%) |
May 05, 2021 | 4.040 | 4.070 | 3.960 | 3.970 | 11,708 | -0.09(-2.22%) |
May 04, 2021 | 4.100 | 4.120 | 3.990 | 4.060 | 18,075 | -0.07(-1.69%) |
May 03, 2021 | 4.120 | 4.190 | 4.030 | 4.130 | 41,253 | +0.16(+4.03%) |
Apr 30, 2021 | 4.080 | 4.090 | 3.850 | 3.970 | 33,700 | -0.14(-3.41%) |
Apr 29, 2021 | 4.160 | 4.160 | 4.070 | 4.110 | 16,816 | -0.04(-0.96%) |
Apr 28, 2021 | 4.160 | 4.250 | 4.137 | 4.150 | 28,165 | -0.05(-1.19%) |
Apr 27, 2021 | 4.240 | 4.310 | 4.200 | 4.200 | 13,867 | -0.07(-1.64%) |
Apr 26, 2021 | 4.390 | 4.440 | 4.220 | 4.270 | 32,793 | -0.02(-0.47%) |
Apr 23, 2021 | 4.100 | 4.340 | 4.100 | 4.290 | 16,100 | +0.18(+4.38%) |
Apr 22, 2021 | 4.100 | 4.215 | 4.100 | 4.110 | 30,123 | +0.02(+0.49%) |
Apr 21, 2021 | 4.110 | 4.130 | 4.030 | 4.090 | 27,271 | +0.08(+2.00%) |
Apr 20, 2021 | 4.190 | 4.250 | 4.010 | 4.010 | 25,872 | -0.25(-5.87%) |
Apr 19, 2021 | 4.190 | 4.310 | 3.960 | 4.260 | 120,546 | -0.06(-1.39%) |
Apr 16, 2021 | 4.510 | 4.600 | 4.220 | 4.320 | 132,200 | -0.18(-4.00%) |
Apr 15, 2021 | 4.620 | 4.620 | 4.400 | 4.500 | 82,942 | -0.12(-2.60%) |
Apr 14, 2021 | 4.710 | 4.720 | 4.550 | 4.620 | 38,550 | -0.11(-2.33%) |
Apr 13, 2021 | 4.760 | 4.780 | 4.700 | 4.730 | 36,152 | -0.05(-1.05%) |
Apr 12, 2021 | 4.850 | 5.050 | 4.750 | 4.780 | 85,119 | -0.08(-1.65%) |
Apr 09, 2021 | 4.810 | 5.150 | 4.790 | 4.860 | 300,400 | -1.14(-19.00%) |
Apr 08, 2021 | 4.630 | 6.000 | 4.500 | 6.000 | 1,520,939 | +1.38(+29.84%) |
Apr 07, 2021 | 4.715 | 4.770 | 4.600 | 4.621 | 56,115 | -0.11(-2.30%) |
Apr 06, 2021 | 4.980 | 4.980 | 4.630 | 4.730 | 133,313 | -0.36(-7.07%) |
Apr 05, 2021 | 4.990 | 6.090 | 4.970 | 5.090 | 1,151,296 | +0.15(+3.04%) |