Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.020 | 5.041 | 4.735 | 4.840 | 172,567 | -0.17(-3.39%) |
Jun 29, 2021 | 5.390 | 5.700 | 4.990 | 5.010 | 210,442 | -0.47(-8.58%) |
Jun 28, 2021 | 5.490 | 5.750 | 5.350 | 5.480 | 449,452 | +0.10(+1.86%) |
Jun 25, 2021 | 5.110 | 5.400 | 5.070 | 5.380 | 673,264 | +0.13(+2.48%) |
Jun 24, 2021 | 5.020 | 5.262 | 4.689 | 5.250 | 712,774 | -0.07(-1.32%) |
Jun 23, 2021 | 4.250 | 5.950 | 4.217 | 5.320 | 5,545,788 | +1.24(+30.39%) |
Jun 22, 2021 | 4.050 | 4.120 | 3.940 | 4.080 | 56,543 | +0.06(+1.49%) |
Jun 21, 2021 | 4.080 | 4.140 | 3.950 | 4.020 | 63,619 | -0.07(-1.71%) |
Jun 18, 2021 | 4.350 | 4.400 | 4.060 | 4.090 | 61,819 | -0.24(-5.54%) |
Jun 17, 2021 | 4.540 | 4.650 | 4.300 | 4.330 | 53,204 | -0.19(-4.20%) |
Jun 16, 2021 | 4.600 | 4.780 | 4.470 | 4.520 | 55,561 | -0.08(-1.74%) |
Jun 15, 2021 | 4.700 | 4.750 | 4.520 | 4.600 | 39,561 | -0.14(-2.95%) |
Jun 14, 2021 | 4.800 | 4.950 | 4.640 | 4.740 | 117,710 | +0.03(+0.64%) |
Jun 11, 2021 | 4.620 | 4.780 | 4.550 | 4.710 | 96,764 | +0.14(+3.06%) |
Jun 10, 2021 | 4.480 | 4.750 | 4.480 | 4.570 | 83,043 | +0.14(+3.16%) |
Jun 09, 2021 | 4.480 | 4.590 | 4.420 | 4.430 | 39,921 | -0.02(-0.45%) |
Jun 08, 2021 | 4.470 | 4.690 | 4.410 | 4.450 | 53,848 | -0.01(-0.22%) |
Jun 07, 2021 | 4.530 | 4.567 | 4.380 | 4.460 | 35,434 | -0.09(-1.98%) |
Jun 04, 2021 | 4.350 | 4.700 | 4.320 | 4.550 | 104,137 | +0.29(+6.81%) |
Jun 03, 2021 | 4.080 | 4.300 | 4.080 | 4.260 | 45,471 | +0.18(+4.41%) |
Jun 02, 2021 | 4.120 | 4.180 | 4.030 | 4.080 | 49,972 | -0.03(-0.73%) |
Jun 01, 2021 | 4.160 | 4.170 | 4.030 | 4.110 | 27,518 | -0.03(-0.72%) |
May 28, 2021 | 4.270 | 4.380 | 4.120 | 4.140 | 40,980 | -0.14(-3.27%) |
May 27, 2021 | 4.260 | 4.320 | 4.240 | 4.280 | 26,191 | -0.01(-0.23%) |
May 26, 2021 | 4.330 | 4.340 | 4.240 | 4.290 | 14,517 | +0.01(+0.23%) |
May 25, 2021 | 4.330 | 4.400 | 4.220 | 4.280 | 20,857 | -0.05(-1.15%) |
May 24, 2021 | 4.310 | 4.410 | 4.280 | 4.330 | 20,123 | +0.00(+0.00%) |
May 21, 2021 | 4.310 | 4.360 | 4.290 | 4.330 | 13,345 | +0.08(+1.88%) |
May 20, 2021 | 4.320 | 4.320 | 4.150 | 4.250 | 32,963 | +0.15(+3.66%) |
May 19, 2021 | 4.340 | 4.350 | 4.070 | 4.100 | 19,570 | -0.23(-5.31%) |
May 18, 2021 | 4.120 | 4.600 | 4.080 | 4.330 | 75,960 | +0.24(+5.87%) |
May 17, 2021 | 3.960 | 4.110 | 3.960 | 4.090 | 26,437 | +0.15(+3.81%) |
May 14, 2021 | 3.850 | 3.990 | 3.840 | 3.940 | 32,149 | +0.11(+2.87%) |
May 13, 2021 | 3.970 | 4.020 | 3.790 | 3.830 | 93,801 | -0.15(-3.77%) |
May 12, 2021 | 4.020 | 4.080 | 3.940 | 3.980 | 34,516 | -0.02(-0.50%) |
May 11, 2021 | 4.070 | 4.130 | 4.000 | 4.000 | 32,645 | -0.08(-1.96%) |
May 10, 2021 | 4.080 | 4.140 | 4.030 | 4.080 | 39,829 | +0.05(+1.24%) |
May 07, 2021 | 4.020 | 4.234 | 3.960 | 4.030 | 29,814 | -0.04(-0.98%) |
May 06, 2021 | 4.250 | 4.300 | 4.020 | 4.070 | 47,978 | -0.13(-3.10%) |
May 05, 2021 | 4.160 | 4.250 | 4.130 | 4.200 | 33,618 | +0.03(+0.72%) |
May 04, 2021 | 4.390 | 4.390 | 4.100 | 4.170 | 43,085 | -0.18(-4.14%) |
May 03, 2021 | 4.460 | 4.560 | 4.290 | 4.350 | 26,163 | -0.04(-0.91%) |
Apr 30, 2021 | 4.340 | 4.580 | 4.330 | 4.390 | 49,000 | +0.05(+1.15%) |
Apr 29, 2021 | 4.540 | 4.560 | 4.310 | 4.340 | 54,986 | -0.15(-3.34%) |
Apr 28, 2021 | 4.550 | 4.600 | 4.440 | 4.490 | 64,514 | -0.07(-1.54%) |
Apr 27, 2021 | 4.590 | 4.600 | 4.410 | 4.560 | 53,316 | +0.03(+0.66%) |
Apr 26, 2021 | 4.580 | 4.650 | 4.470 | 4.530 | 95,283 | -0.02(-0.44%) |
Apr 23, 2021 | 4.640 | 4.720 | 4.500 | 4.550 | 38,000 | -0.02(-0.44%) |
Apr 22, 2021 | 4.650 | 4.840 | 4.490 | 4.570 | 115,077 | +0.01(+0.22%) |
Apr 21, 2021 | 4.610 | 4.980 | 4.450 | 4.560 | 214,157 | -0.11(-2.36%) |
Apr 20, 2021 | 4.310 | 4.700 | 4.220 | 4.670 | 107,594 | +0.30(+6.86%) |
Apr 19, 2021 | 4.450 | 4.490 | 4.280 | 4.370 | 82,769 | -0.09(-2.02%) |
Apr 16, 2021 | 4.500 | 4.510 | 4.360 | 4.460 | 58,500 | -0.01(-0.22%) |
Apr 15, 2021 | 4.490 | 4.500 | 4.260 | 4.470 | 76,042 | +0.03(+0.68%) |
Apr 14, 2021 | 4.550 | 4.610 | 4.350 | 4.440 | 47,560 | -0.04(-0.89%) |
Apr 13, 2021 | 4.580 | 4.610 | 4.380 | 4.480 | 48,020 | +0.06(+1.36%) |
Apr 12, 2021 | 4.810 | 4.850 | 4.360 | 4.420 | 70,153 | -0.45(-9.24%) |
Apr 09, 2021 | 4.960 | 4.980 | 4.800 | 4.870 | 25,300 | -0.02(-0.41%) |
Apr 08, 2021 | 5.030 | 5.190 | 4.770 | 4.890 | 81,938 | -0.14(-2.78%) |
Apr 07, 2021 | 5.060 | 5.350 | 4.920 | 5.030 | 58,789 | -0.06(-1.18%) |
Apr 06, 2021 | 5.250 | 5.360 | 5.050 | 5.090 | 84,263 | -0.29(-5.39%) |
Apr 05, 2021 | 5.650 | 5.670 | 5.310 | 5.380 | 30,088 | -0.27(-4.78%) |