Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.985 | 5.020 | 4.970 | 5.020 | 182,919 | -0.04(-0.79%) |
Jun 29, 2021 | 5.040 | 5.080 | 5.040 | 5.060 | 125,886 | -0.08(-1.56%) |
Jun 28, 2021 | 5.140 | 5.170 | 5.080 | 5.140 | 1,092,685 | +0.01(+0.19%) |
Jun 25, 2021 | 5.140 | 5.140 | 5.090 | 5.130 | 98,398 | +0.05(+0.98%) |
Jun 24, 2021 | 5.085 | 5.090 | 5.050 | 5.080 | 160,377 | +0.04(+0.79%) |
Jun 23, 2021 | 5.030 | 5.060 | 5.010 | 5.040 | 151,103 | -0.02(-0.40%) |
Jun 22, 2021 | 5.010 | 5.060 | 5.005 | 5.060 | 623,358 | +0.00(+0.00%) |
Jun 21, 2021 | 5.060 | 5.075 | 5.050 | 5.060 | 405,128 | -0.05(-0.98%) |
Jun 18, 2021 | 5.149 | 5.200 | 5.100 | 5.110 | 300,042 | -0.03(-0.58%) |
Jun 17, 2021 | 5.220 | 5.220 | 5.120 | 5.140 | 184,144 | -0.21(-3.93%) |
Jun 16, 2021 | 5.400 | 5.418 | 5.350 | 5.350 | 167,315 | -0.18(-3.25%) |
Jun 15, 2021 | 5.500 | 5.550 | 5.490 | 5.530 | 175,278 | +0.06(+1.10%) |
Jun 14, 2021 | 5.470 | 5.500 | 5.460 | 5.470 | 147,681 | +0.02(+0.37%) |
Jun 11, 2021 | 5.480 | 5.480 | 5.420 | 5.450 | 125,214 | -0.03(-0.55%) |
Jun 10, 2021 | 5.510 | 5.510 | 5.440 | 5.480 | 150,633 | -0.03(-0.54%) |
Jun 09, 2021 | 5.550 | 5.550 | 5.490 | 5.510 | 131,130 | -0.02(-0.36%) |
Jun 08, 2021 | 5.520 | 5.550 | 5.500 | 5.530 | 99,609 | -0.01(-0.18%) |
Jun 07, 2021 | 5.290 | 5.580 | 5.290 | 5.540 | 256,527 | -0.01(-0.18%) |
Jun 04, 2021 | 5.590 | 5.590 | 5.500 | 5.550 | 197,900 | -0.01(-0.18%) |
Jun 03, 2021 | 5.535 | 5.600 | 5.520 | 5.560 | 327,531 | -0.06(-1.07%) |
Jun 02, 2021 | 5.560 | 5.620 | 5.550 | 5.620 | 1,318,677 | +0.11(+2.00%) |
Jun 01, 2021 | 5.605 | 5.650 | 5.475 | 5.510 | 458,270 | -0.06(-1.08%) |
May 28, 2021 | 5.565 | 5.630 | 5.565 | 5.570 | 65,353 | +0.02(+0.36%) |
May 27, 2021 | 5.510 | 5.550 | 5.500 | 5.550 | 249,804 | +0.09(+1.74%) |
May 26, 2021 | 5.440 | 5.490 | 5.440 | 5.455 | 232,887 | -0.04(-0.64%) |
May 25, 2021 | 5.600 | 5.600 | 5.450 | 5.490 | 195,235 | +0.03(+0.55%) |
May 24, 2021 | 5.410 | 5.500 | 5.410 | 5.460 | 242,005 | +0.02(+0.40%) |
May 21, 2021 | 5.473 | 5.473 | 5.390 | 5.439 | 186,363 | +0.12(+2.32%) |
May 20, 2021 | 5.280 | 5.350 | 5.275 | 5.315 | 93,521 | -0.04(-0.84%) |
May 19, 2021 | 5.330 | 5.390 | 5.309 | 5.360 | 166,154 | -0.08(-1.47%) |
May 18, 2021 | 5.400 | 5.450 | 5.390 | 5.440 | 104,610 | +0.11(+2.06%) |
May 17, 2021 | 5.315 | 5.330 | 5.270 | 5.330 | 130,365 | -0.03(-0.56%) |
May 14, 2021 | 5.300 | 5.360 | 5.280 | 5.360 | 148,594 | +0.19(+3.68%) |
May 13, 2021 | 5.110 | 5.200 | 5.110 | 5.170 | 193,325 | -0.03(-0.58%) |
May 12, 2021 | 5.245 | 5.290 | 5.160 | 5.200 | 197,397 | -0.30(-5.45%) |
May 11, 2021 | 5.430 | 5.540 | 5.421 | 5.500 | 115,248 | -0.12(-2.14%) |
May 10, 2021 | 5.620 | 5.690 | 5.570 | 5.620 | 147,651 | -0.03(-0.53%) |
May 07, 2021 | 5.605 | 5.670 | 5.590 | 5.650 | 174,238 | +0.11(+1.99%) |
May 06, 2021 | 5.514 | 5.540 | 5.460 | 5.540 | 163,435 | +0.06(+1.09%) |
May 05, 2021 | 5.490 | 5.510 | 5.430 | 5.480 | 1,451,624 | +0.17(+3.20%) |
May 04, 2021 | 5.470 | 5.480 | 5.290 | 5.310 | 238,612 | -0.16(-2.93%) |
May 03, 2021 | 5.450 | 5.540 | 5.450 | 5.470 | 119,694 | +0.05(+0.92%) |
Apr 30, 2021 | 5.435 | 5.460 | 5.420 | 5.420 | 141,700 | -0.12(-2.17%) |
Apr 29, 2021 | 5.625 | 5.670 | 5.470 | 5.540 | 155,859 | -0.19(-3.32%) |
Apr 28, 2021 | 5.690 | 5.750 | 5.610 | 5.730 | 181,495 | +0.03(+0.53%) |
Apr 27, 2021 | 5.620 | 5.700 | 5.610 | 5.700 | 123,742 | +0.06(+1.06%) |
Apr 26, 2021 | 5.615 | 5.650 | 5.595 | 5.640 | 229,947 | -0.04(-0.79%) |
Apr 23, 2021 | 5.630 | 5.710 | 5.610 | 5.685 | 230,100 | +0.02(+0.44%) |
Apr 22, 2021 | 5.620 | 5.660 | 5.540 | 5.660 | 421,717 | +0.12(+2.17%) |
Apr 21, 2021 | 5.340 | 5.540 | 5.340 | 5.540 | 860,488 | +0.17(+3.17%) |
Apr 20, 2021 | 5.439 | 5.440 | 5.310 | 5.370 | 166,067 | +0.00(+0.00%) |
Apr 19, 2021 | 5.370 | 5.410 | 5.340 | 5.370 | 143,827 | -0.01(-0.28%) |
Apr 16, 2021 | 5.420 | 5.420 | 5.330 | 5.385 | 576,300 | +0.13(+2.57%) |
Apr 15, 2021 | 5.300 | 5.300 | 5.220 | 5.250 | 77,816 | -0.02(-0.38%) |
Apr 14, 2021 | 5.288 | 5.310 | 5.220 | 5.270 | 154,390 | -0.05(-0.94%) |
Apr 13, 2021 | 5.280 | 5.360 | 5.250 | 5.320 | 933,120 | +0.11(+2.01%) |
Apr 12, 2021 | 5.215 | 5.260 | 5.200 | 5.215 | 438,680 | -0.08(-1.42%) |
Apr 09, 2021 | 5.180 | 5.300 | 5.180 | 5.290 | 85,700 | +0.06(+1.15%) |
Apr 08, 2021 | 5.280 | 5.280 | 5.195 | 5.230 | 829,315 | +0.08(+1.55%) |
Apr 07, 2021 | 5.170 | 5.200 | 5.120 | 5.150 | 80,237 | +0.02(+0.39%) |
Apr 06, 2021 | 5.080 | 5.150 | 5.080 | 5.130 | 103,913 | -0.08(-1.54%) |
Apr 05, 2021 | 5.350 | 5.350 | 5.130 | 5.210 | 161,402 | +0.11(+2.11%) |