Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.990 | 5.990 | 5.560 | 5.810 | 27,359 | -0.17(-2.84%) |
Jun 29, 2021 | 5.900 | 5.990 | 5.620 | 5.980 | 91,160 | +0.29(+5.10%) |
Jun 28, 2021 | 5.460 | 5.750 | 5.200 | 5.690 | 157,895 | +0.03(+0.53%) |
Jun 25, 2021 | 5.860 | 5.950 | 5.570 | 5.660 | 36,029 | -0.22(-3.74%) |
Jun 24, 2021 | 5.670 | 6.000 | 5.670 | 5.880 | 106,783 | +0.24(+4.26%) |
Jun 23, 2021 | 5.370 | 5.700 | 5.330 | 5.640 | 83,211 | +0.24(+4.44%) |
Jun 22, 2021 | 5.170 | 5.400 | 5.040 | 5.400 | 211,611 | +0.28(+5.47%) |
Jun 21, 2021 | 5.050 | 5.120 | 4.870 | 5.120 | 69,779 | +0.05(+0.99%) |
Jun 18, 2021 | 5.130 | 5.290 | 4.960 | 5.070 | 82,288 | -0.08(-1.55%) |
Jun 17, 2021 | 4.850 | 5.210 | 4.647 | 5.150 | 59,951 | +0.27(+5.53%) |
Jun 16, 2021 | 4.970 | 4.970 | 4.600 | 4.880 | 74,922 | -0.05(-1.01%) |
Jun 15, 2021 | 5.210 | 5.300 | 4.850 | 4.930 | 92,275 | -0.23(-4.46%) |
Jun 14, 2021 | 4.650 | 5.220 | 4.575 | 5.160 | 97,865 | +0.49(+10.49%) |
Jun 11, 2021 | 4.730 | 4.759 | 4.270 | 4.670 | 118,787 | +0.06(+1.30%) |
Jun 10, 2021 | 4.240 | 4.650 | 4.165 | 4.610 | 495,588 | +0.35(+8.22%) |
Jun 09, 2021 | 4.240 | 4.360 | 4.210 | 4.260 | 58,138 | +0.06(+1.43%) |
Jun 08, 2021 | 4.140 | 4.280 | 4.000 | 4.200 | 72,516 | +0.10(+2.44%) |
Jun 07, 2021 | 4.100 | 4.180 | 4.040 | 4.100 | 65,183 | +0.00(+0.00%) |
Jun 04, 2021 | 4.020 | 4.100 | 3.860 | 4.100 | 92,702 | +0.10(+2.50%) |
Jun 03, 2021 | 3.710 | 4.040 | 3.710 | 4.000 | 508,093 | +0.29(+7.82%) |
Jun 02, 2021 | 3.800 | 4.000 | 3.700 | 3.710 | 27,727 | -0.05(-1.33%) |
Jun 01, 2021 | 3.720 | 3.809 | 3.670 | 3.760 | 72,904 | +0.04(+1.08%) |
May 28, 2021 | 3.830 | 3.940 | 3.700 | 3.720 | 60,140 | -0.11(-2.87%) |
May 27, 2021 | 3.730 | 3.860 | 3.690 | 3.830 | 39,859 | +0.09(+2.41%) |
May 26, 2021 | 3.820 | 3.900 | 3.670 | 3.740 | 54,066 | -0.06(-1.58%) |
May 25, 2021 | 3.690 | 3.940 | 3.600 | 3.800 | 138,091 | +0.26(+7.34%) |
May 24, 2021 | 3.690 | 3.690 | 3.540 | 3.540 | 32,449 | -0.08(-2.21%) |
May 21, 2021 | 3.700 | 3.758 | 3.570 | 3.620 | 19,513 | -0.02(-0.55%) |
May 20, 2021 | 3.550 | 3.690 | 3.510 | 3.640 | 40,139 | +0.12(+3.41%) |
May 19, 2021 | 3.560 | 3.700 | 3.500 | 3.520 | 32,337 | -0.07(-1.95%) |
May 18, 2021 | 3.710 | 3.710 | 3.550 | 3.590 | 116,538 | +0.05(+1.41%) |
May 17, 2021 | 3.540 | 3.698 | 3.500 | 3.540 | 32,324 | -0.02(-0.56%) |
May 14, 2021 | 3.740 | 4.130 | 3.522 | 3.560 | 271,411 | -0.16(-4.30%) |
May 13, 2021 | 3.990 | 4.000 | 3.700 | 3.720 | 68,640 | -0.20(-5.10%) |
May 12, 2021 | 4.060 | 4.060 | 3.835 | 3.920 | 50,016 | -0.15(-3.69%) |
May 11, 2021 | 3.770 | 4.348 | 3.760 | 4.070 | 354,229 | +0.14(+3.56%) |
May 10, 2021 | 4.060 | 4.170 | 3.900 | 3.930 | 43,865 | -0.13(-3.20%) |
May 07, 2021 | 4.020 | 4.269 | 4.020 | 4.060 | 59,141 | +0.04(+1.00%) |
May 06, 2021 | 4.260 | 4.260 | 3.860 | 4.020 | 67,029 | -0.24(-5.63%) |
May 05, 2021 | 4.440 | 4.440 | 4.250 | 4.260 | 40,635 | -0.17(-3.84%) |
May 04, 2021 | 4.500 | 4.500 | 4.000 | 4.430 | 115,675 | -0.07(-1.56%) |
May 03, 2021 | 4.410 | 4.550 | 4.250 | 4.500 | 48,681 | +0.05(+1.12%) |
Apr 30, 2021 | 4.660 | 4.690 | 4.420 | 4.450 | 21,800 | -0.19(-4.09%) |
Apr 29, 2021 | 4.570 | 4.680 | 4.380 | 4.640 | 40,269 | +0.12(+2.65%) |
Apr 28, 2021 | 4.540 | 4.560 | 4.470 | 4.520 | 11,795 | -0.01(-0.22%) |
Apr 27, 2021 | 4.580 | 4.600 | 4.450 | 4.530 | 22,077 | -0.03(-0.66%) |
Apr 26, 2021 | 4.340 | 4.600 | 4.300 | 4.560 | 35,437 | +0.25(+5.80%) |
Apr 23, 2021 | 4.200 | 4.350 | 4.150 | 4.310 | 40,000 | +0.05(+1.17%) |
Apr 22, 2021 | 4.310 | 4.310 | 3.970 | 4.260 | 53,288 | +0.02(+0.47%) |
Apr 21, 2021 | 3.990 | 4.260 | 3.990 | 4.240 | 78,174 | +0.24(+6.00%) |
Apr 20, 2021 | 4.280 | 4.280 | 3.930 | 4.000 | 86,095 | -0.28(-6.54%) |
Apr 19, 2021 | 4.360 | 4.570 | 4.220 | 4.280 | 33,699 | -0.10(-2.28%) |
Apr 16, 2021 | 4.570 | 4.600 | 4.300 | 4.380 | 50,300 | -0.14(-3.10%) |
Apr 15, 2021 | 4.800 | 4.800 | 4.430 | 4.520 | 65,416 | -0.29(-6.03%) |
Apr 14, 2021 | 4.730 | 4.960 | 4.655 | 4.810 | 42,511 | +0.03(+0.63%) |
Apr 13, 2021 | 4.870 | 4.870 | 4.660 | 4.780 | 35,482 | -0.16(-3.24%) |
Apr 12, 2021 | 4.960 | 4.960 | 4.530 | 4.940 | 88,737 | -0.02(-0.40%) |
Apr 09, 2021 | 5.040 | 5.060 | 4.870 | 4.960 | 59,500 | -0.13(-2.55%) |
Apr 08, 2021 | 5.130 | 5.130 | 4.830 | 5.090 | 111,727 | -0.05(-0.97%) |
Apr 07, 2021 | 5.400 | 5.460 | 5.080 | 5.140 | 176,238 | -0.32(-5.86%) |
Apr 06, 2021 | 5.670 | 6.600 | 5.200 | 5.460 | 1,333,540 | -0.23(-4.04%) |
Apr 05, 2021 | 5.850 | 5.890 | 5.260 | 5.690 | 103,893 | -0.16(-2.74%) |