Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.573 | 4.683 | 4.536 | 4.639 | 1,092,731 | +0.11(+2.45%) |
Jun 29, 2021 | 4.506 | 4.689 | 4.499 | 4.528 | 491,526 | +0.01(+0.33%) |
Jun 28, 2021 | 4.794 | 4.809 | 4.499 | 4.514 | 582,976 | -0.29(-6.00%) |
Jun 25, 2021 | 4.824 | 4.876 | 4.780 | 4.802 | 626,168 | +0.01(+0.15%) |
Jun 24, 2021 | 4.713 | 4.916 | 4.691 | 4.794 | 494,446 | +0.09(+1.88%) |
Jun 23, 2021 | 4.661 | 4.802 | 4.661 | 4.706 | 512,685 | +0.06(+1.27%) |
Jun 22, 2021 | 4.639 | 4.683 | 4.484 | 4.647 | 359,347 | +0.02(+0.48%) |
Jun 21, 2021 | 4.499 | 4.646 | 4.440 | 4.624 | 444,803 | +0.16(+3.47%) |
Jun 18, 2021 | 4.366 | 4.607 | 4.358 | 4.469 | 492,969 | +0.05(+1.17%) |
Jun 17, 2021 | 4.610 | 4.654 | 4.299 | 4.418 | 705,515 | -0.24(-5.08%) |
Jun 16, 2021 | 4.720 | 4.750 | 4.599 | 4.654 | 458,962 | -0.07(-1.56%) |
Jun 15, 2021 | 4.654 | 4.809 | 4.610 | 4.728 | 377,958 | +0.11(+2.40%) |
Jun 14, 2021 | 4.802 | 4.912 | 4.617 | 4.617 | 514,487 | -0.09(-1.88%) |
Jun 11, 2021 | 4.765 | 4.787 | 4.672 | 4.706 | 321,685 | +0.04(+0.79%) |
Jun 10, 2021 | 4.661 | 4.787 | 4.552 | 4.669 | 351,388 | +0.09(+1.94%) |
Jun 09, 2021 | 4.802 | 4.816 | 4.491 | 4.580 | 450,524 | -0.18(-3.88%) |
Jun 08, 2021 | 4.706 | 4.831 | 4.521 | 4.765 | 490,970 | +0.08(+1.74%) |
Jun 07, 2021 | 4.706 | 4.853 | 4.632 | 4.683 | 460,400 | -0.01(-0.31%) |
Jun 04, 2021 | 4.580 | 4.831 | 4.565 | 4.698 | 892,419 | +0.19(+4.26%) |
Jun 03, 2021 | 4.462 | 4.573 | 4.418 | 4.506 | 549,364 | +0.01(+0.16%) |
Jun 02, 2021 | 4.159 | 4.521 | 4.100 | 4.499 | 994,176 | +0.36(+8.75%) |
Jun 01, 2021 | 4.063 | 4.248 | 4.041 | 4.137 | 819,470 | +0.21(+5.46%) |
May 28, 2021 | 3.893 | 3.974 | 3.827 | 3.923 | 272,208 | +0.05(+1.34%) |
May 27, 2021 | 3.878 | 3.996 | 3.841 | 3.871 | 375,972 | +0.01(+0.19%) |
May 26, 2021 | 3.671 | 3.915 | 3.657 | 3.864 | 363,128 | +0.19(+5.23%) |
May 25, 2021 | 3.827 | 3.864 | 3.657 | 3.671 | 401,160 | -0.18(-4.61%) |
May 24, 2021 | 3.812 | 3.900 | 3.716 | 3.849 | 620,014 | +0.05(+1.36%) |
May 21, 2021 | 3.856 | 4.033 | 3.767 | 3.797 | 541,259 | -0.04(-1.15%) |
May 20, 2021 | 3.937 | 3.937 | 3.718 | 3.841 | 418,692 | -0.06(-1.52%) |
May 19, 2021 | 3.841 | 3.974 | 3.716 | 3.900 | 454,995 | -0.04(-0.94%) |
May 18, 2021 | 3.960 | 4.041 | 3.797 | 3.937 | 579,471 | -0.01(-0.37%) |
May 17, 2021 | 3.816 | 3.993 | 3.804 | 3.952 | 862,533 | +0.21(+5.52%) |
May 14, 2021 | 3.546 | 3.827 | 3.516 | 3.745 | 689,884 | +0.28(+8.10%) |
May 13, 2021 | 3.568 | 3.694 | 3.354 | 3.465 | 608,385 | -0.16(-4.29%) |
May 12, 2021 | 3.694 | 3.878 | 3.450 | 3.620 | 1,644,627 | +0.34(+10.36%) |
May 11, 2021 | 3.280 | 3.324 | 3.140 | 3.280 | 591,221 | -0.08(-2.42%) |
May 10, 2021 | 3.383 | 3.509 | 3.303 | 3.361 | 346,252 | +0.04(+1.11%) |
May 07, 2021 | 3.154 | 3.383 | 3.154 | 3.324 | 391,733 | +0.15(+4.65%) |
May 06, 2021 | 3.383 | 3.398 | 3.125 | 3.176 | 240,434 | -0.14(-4.23%) |
May 05, 2021 | 3.191 | 3.317 | 3.103 | 3.317 | 380,167 | +0.21(+6.65%) |
May 04, 2021 | 3.213 | 3.221 | 3.058 | 3.110 | 287,143 | -0.10(-3.22%) |
May 03, 2021 | 3.073 | 3.236 | 3.020 | 3.213 | 316,943 | +0.21(+7.14%) |
Apr 30, 2021 | 3.132 | 3.169 | 2.955 | 2.999 | 331,518 | -0.18(-5.80%) |
Apr 29, 2021 | 3.236 | 3.302 | 3.080 | 3.184 | 294,323 | -0.01(-0.46%) |
Apr 28, 2021 | 3.080 | 3.250 | 3.080 | 3.199 | 453,609 | +0.13(+4.34%) |
Apr 27, 2021 | 2.888 | 3.073 | 2.881 | 3.066 | 359,754 | +0.21(+7.51%) |
Apr 26, 2021 | 2.903 | 2.933 | 2.800 | 2.851 | 372,308 | -0.05(-1.78%) |
Apr 23, 2021 | 2.741 | 2.918 | 2.682 | 2.903 | 379,439 | +0.18(+6.50%) |
Apr 22, 2021 | 2.763 | 2.800 | 2.696 | 2.726 | 186,255 | -0.03(-1.07%) |
Apr 21, 2021 | 2.659 | 2.785 | 2.637 | 2.755 | 330,915 | +0.08(+3.04%) |
Apr 20, 2021 | 2.733 | 2.733 | 2.637 | 2.674 | 276,752 | -0.07(-2.43%) |
Apr 19, 2021 | 2.733 | 2.792 | 2.689 | 2.741 | 182,283 | +0.00(+0.00%) |
Apr 16, 2021 | 2.815 | 2.815 | 2.726 | 2.741 | 273,851 | -0.05(-1.85%) |
Apr 15, 2021 | 2.874 | 2.890 | 2.748 | 2.792 | 425,187 | -0.08(-2.83%) |
Apr 14, 2021 | 2.718 | 2.874 | 2.718 | 2.874 | 802,232 | +0.17(+6.28%) |
Apr 13, 2021 | 2.659 | 2.711 | 2.608 | 2.704 | 236,344 | +0.06(+2.23%) |
Apr 12, 2021 | 2.763 | 2.763 | 2.586 | 2.645 | 515,073 | -0.10(-3.76%) |
Apr 09, 2021 | 2.755 | 2.793 | 2.741 | 2.748 | 190,058 | -0.05(-1.85%) |
Apr 08, 2021 | 2.851 | 2.851 | 2.726 | 2.800 | 249,408 | -0.06(-2.07%) |
Apr 07, 2021 | 2.881 | 2.940 | 2.822 | 2.859 | 188,801 | -0.04(-1.28%) |
Apr 06, 2021 | 2.903 | 2.977 | 2.874 | 2.896 | 227,007 | +0.01(+0.26%) |
Apr 05, 2021 | 2.970 | 2.970 | 2.866 | 2.888 | 283,806 | -0.07(-2.49%) |