Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.805 | 4.890 | 4.720 | 4.890 | 985 | +0.10(+2.09%) |
Jun 29, 2021 | 4.800 | 4.800 | 4.790 | 4.790 | 1,236 | -0.01(-0.21%) |
Jun 28, 2021 | 4.710 | 4.800 | 4.650 | 4.800 | 7,475 | +0.10(+2.13%) |
Jun 25, 2021 | 4.820 | 4.900 | 4.700 | 4.700 | 1,011 | -0.12(-2.49%) |
Jun 24, 2021 | 4.710 | 4.850 | 4.710 | 4.820 | 4,098 | +0.07(+1.47%) |
Jun 23, 2021 | 4.750 | 4.750 | 4.730 | 4.750 | 5,369 | +0.01(+0.21%) |
Jun 22, 2021 | 4.740 | 4.740 | 4.740 | 4.740 | 468 | -0.06(-1.25%) |
Jun 21, 2021 | 4.900 | 4.900 | 4.710 | 4.800 | 3,336 | -0.19(-3.81%) |
Jun 17, 2021 | 4.990 | 4.990 | 4.990 | 114 | +0.03(+0.60%) | |
Jun 16, 2021 | 4.900 | 4.960 | 4.887 | 4.960 | 1,160 | -0.04(-0.80%) |
Jun 15, 2021 | 4.850 | 5.000 | 4.830 | 5.000 | 3,461 | -0.25(-4.76%) |
Jun 14, 2021 | 5.380 | 5.420 | 4.820 | 5.250 | 13,123 | -0.13(-2.42%) |
Jun 11, 2021 | 5.430 | 5.430 | 5.000 | 5.380 | 7,011 | -0.04(-0.74%) |
Jun 10, 2021 | 4.860 | 5.430 | 4.860 | 5.420 | 11,631 | +0.50(+10.16%) |
Jun 09, 2021 | 4.940 | 5.000 | 4.920 | 4.920 | 2,234 | +0.07(+1.44%) |
Jun 08, 2021 | 4.850 | 4.850 | 4.850 | 4.850 | 559 | +0.02(+0.52%) |
Jun 07, 2021 | 4.710 | 4.940 | 4.710 | 4.825 | 2,833 | +0.04(+0.84%) |
Jun 04, 2021 | 4.724 | 4.860 | 4.700 | 4.785 | 2,250 | -0.02(-0.42%) |
Jun 03, 2021 | 4.750 | 4.880 | 4.750 | 4.805 | 5,656 | +0.11(+2.45%) |
Jun 02, 2021 | 4.900 | 4.930 | 4.480 | 4.690 | 6,731 | -0.14(-2.90%) |
Jun 01, 2021 | 4.460 | 4.830 | 4.296 | 4.830 | 4,004 | +0.38(+8.54%) |
May 28, 2021 | 4.240 | 4.450 | 4.210 | 4.450 | 696 | +0.22(+5.20%) |
May 27, 2021 | 4.190 | 4.250 | 4.170 | 4.230 | 2,410 | +0.11(+2.67%) |
May 26, 2021 | 4.172 | 4.210 | 4.120 | 4.120 | 1,550 | -0.09(-2.14%) |
May 25, 2021 | 4.190 | 4.314 | 4.120 | 4.210 | 2,500 | +0.01(+0.24%) |
May 24, 2021 | 4.110 | 4.280 | 4.110 | 4.200 | 10,175 | +0.00(+0.00%) |
May 21, 2021 | 4.200 | 4.200 | 4.200 | 4.200 | 218 | +0.00(+0.00%) |
May 20, 2021 | 4.260 | 4.410 | 4.150 | 4.200 | 19,680 | -0.06(-1.41%) |
May 19, 2021 | 4.340 | 4.340 | 4.260 | 4.260 | 5,781 | -0.08(-1.84%) |
May 18, 2021 | 4.354 | 4.430 | 4.314 | 4.340 | 2,958 | -0.01(-0.23%) |
May 17, 2021 | 4.240 | 4.350 | 4.190 | 4.350 | 4,161 | +0.14(+3.33%) |
May 14, 2021 | 4.320 | 4.385 | 4.070 | 4.210 | 11,169 | -0.18(-4.10%) |
May 13, 2021 | 4.390 | 4.650 | 4.190 | 4.390 | 11,975 | +0.09(+2.09%) |
May 12, 2021 | 4.570 | 4.700 | 4.220 | 4.300 | 15,721 | +0.00(+0.12%) |
May 11, 2021 | 4.120 | 4.490 | 4.000 | 4.295 | 5,066 | +0.06(+1.54%) |
May 10, 2021 | 4.260 | 4.260 | 4.230 | 4.230 | 2,380 | -0.23(-5.16%) |
May 07, 2021 | 4.550 | 4.550 | 4.250 | 4.460 | 7,465 | +0.11(+2.53%) |
May 06, 2021 | 4.670 | 4.670 | 4.010 | 4.350 | 22,176 | -0.29(-6.25%) |
May 05, 2021 | 4.340 | 5.430 | 4.340 | 4.640 | 12,540 | +0.22(+4.98%) |
May 04, 2021 | 4.482 | 4.482 | 4.420 | 4.420 | 920 | -0.02(-0.45%) |
May 03, 2021 | 4.440 | 4.850 | 4.400 | 4.440 | 11,449 | -0.10(-2.20%) |
Apr 30, 2021 | 4.860 | 4.860 | 4.030 | 4.540 | 13,200 | -0.54(-10.63%) |
Apr 29, 2021 | 4.990 | 5.230 | 4.990 | 5.080 | 3,666 | +0.09(+1.80%) |
Apr 28, 2021 | 5.000 | 5.420 | 4.730 | 4.990 | 14,012 | +0.08(+1.63%) |
Apr 27, 2021 | 4.220 | 4.980 | 4.090 | 4.910 | 12,116 | +0.51(+11.59%) |
Apr 26, 2021 | 4.130 | 5.000 | 4.075 | 4.400 | 19,742 | +0.40(+10.00%) |
Apr 23, 2021 | 4.290 | 4.460 | 4.000 | 4.000 | 7,500 | -0.05(-1.23%) |
Apr 22, 2021 | 4.300 | 5.200 | 4.050 | 4.050 | 17,021 | -0.22(-5.15%) |
Apr 21, 2021 | 4.460 | 4.460 | 4.000 | 4.270 | 8,846 | -0.20(-4.47%) |
Apr 20, 2021 | 4.500 | 4.500 | 3.510 | 4.470 | 52,343 | -0.05(-1.11%) |
Apr 19, 2021 | 4.800 | 4.800 | 4.500 | 4.520 | 7,316 | -0.25(-5.24%) |
Apr 16, 2021 | 4.860 | 4.860 | 4.770 | 4.770 | 1,700 | +0.02(+0.42%) |
Apr 15, 2021 | 4.935 | 4.935 | 4.750 | 4.750 | 1,202 | -0.24(-4.81%) |
Apr 14, 2021 | 5.110 | 5.110 | 4.610 | 4.990 | 5,553 | +0.13(+2.67%) |
Apr 13, 2021 | 5.270 | 5.270 | 4.000 | 4.860 | 36,396 | -0.41(-7.78%) |
Apr 12, 2021 | 5.670 | 5.670 | 5.270 | 5.270 | 6,646 | -0.34(-6.06%) |
Apr 09, 2021 | 5.680 | 5.680 | 5.610 | 5.610 | 8,900 | +0.00(+0.00%) |
Apr 08, 2021 | 5.750 | 5.800 | 5.610 | 5.610 | 22,737 | -0.19(-3.28%) |
Apr 07, 2021 | 6.000 | 6.000 | 5.750 | 5.800 | 25,913 | +0.14(+2.47%) |
Apr 06, 2021 | 5.380 | 5.930 | 5.300 | 5.660 | 22,791 | +0.28(+5.20%) |
Apr 05, 2021 | 5.490 | 5.550 | 5.300 | 5.380 | 45,508 | -0.07(-1.28%) |