Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.200 | 5.207 | 5.122 | 5.184 | 487,320 | +0.05(+0.91%) |
Jun 29, 2021 | 5.223 | 5.262 | 5.138 | 5.138 | 408,347 | -0.06(-1.19%) |
Jun 28, 2021 | 5.254 | 5.277 | 5.130 | 5.200 | 366,158 | -0.04(-0.74%) |
Jun 25, 2021 | 5.293 | 5.312 | 5.200 | 5.238 | 481,873 | -0.05(-1.03%) |
Jun 24, 2021 | 5.277 | 5.355 | 5.238 | 5.293 | 252,887 | +0.02(+0.29%) |
Jun 23, 2021 | 5.285 | 5.324 | 5.277 | 5.277 | 145,100 | -0.01(-0.15%) |
Jun 22, 2021 | 5.308 | 5.308 | 5.254 | 5.285 | 241,545 | -0.05(-0.87%) |
Jun 21, 2021 | 5.192 | 5.370 | 5.179 | 5.332 | 312,335 | +0.17(+3.31%) |
Jun 18, 2021 | 5.312 | 5.339 | 5.149 | 5.161 | 1,100,722 | -0.13(-2.49%) |
Jun 17, 2021 | 5.510 | 5.510 | 5.238 | 5.293 | 904,143 | -0.20(-3.67%) |
Jun 16, 2021 | 5.409 | 5.541 | 5.347 | 5.495 | 492,304 | +0.06(+1.14%) |
Jun 15, 2021 | 5.555 | 5.562 | 5.326 | 5.432 | 889,712 | -0.19(-3.39%) |
Jun 14, 2021 | 5.341 | 5.651 | 5.314 | 5.623 | 1,597,704 | +0.31(+5.89%) |
Jun 11, 2021 | 5.310 | 5.349 | 5.272 | 5.310 | 442,028 | +0.03(+0.58%) |
Jun 10, 2021 | 5.341 | 5.341 | 5.242 | 5.280 | 433,065 | -0.05(-0.86%) |
Jun 09, 2021 | 5.204 | 5.341 | 5.169 | 5.326 | 626,128 | +0.10(+1.90%) |
Jun 08, 2021 | 5.211 | 5.242 | 5.181 | 5.226 | 266,531 | +0.02(+0.29%) |
Jun 07, 2021 | 5.150 | 5.226 | 5.143 | 5.211 | 402,379 | +0.05(+0.89%) |
Jun 04, 2021 | 5.181 | 5.196 | 5.112 | 5.165 | 301,295 | -0.02(-0.29%) |
Jun 03, 2021 | 5.165 | 5.215 | 5.158 | 5.181 | 243,900 | +0.02(+0.30%) |
Jun 02, 2021 | 5.234 | 5.265 | 5.150 | 5.165 | 571,156 | -0.05(-0.88%) |
Jun 01, 2021 | 5.104 | 5.234 | 5.104 | 5.211 | 682,950 | +0.14(+2.71%) |
May 28, 2021 | 5.020 | 5.112 | 4.967 | 5.074 | 482,899 | +0.07(+1.37%) |
May 27, 2021 | 4.906 | 5.036 | 4.906 | 5.005 | 383,334 | +0.12(+2.50%) |
May 26, 2021 | 4.822 | 4.921 | 4.822 | 4.883 | 134,676 | +0.05(+1.11%) |
May 25, 2021 | 4.914 | 4.959 | 4.830 | 4.830 | 295,950 | -0.08(-1.71%) |
May 24, 2021 | 4.845 | 4.929 | 4.792 | 4.914 | 256,447 | +0.07(+1.42%) |
May 21, 2021 | 4.830 | 4.914 | 4.807 | 4.845 | 361,907 | +0.02(+0.32%) |
May 20, 2021 | 4.814 | 4.849 | 4.792 | 4.830 | 185,748 | +0.01(+0.16%) |
May 19, 2021 | 4.784 | 4.853 | 4.750 | 4.822 | 189,789 | -0.02(-0.32%) |
May 18, 2021 | 4.845 | 4.898 | 4.830 | 4.837 | 212,681 | +0.00(+0.00%) |
May 17, 2021 | 4.784 | 4.853 | 4.776 | 4.837 | 384,324 | +0.02(+0.32%) |
May 14, 2021 | 4.814 | 4.845 | 4.761 | 4.822 | 508,201 | -0.02(-0.32%) |
May 13, 2021 | 4.723 | 4.906 | 4.708 | 4.837 | 524,405 | +0.11(+2.26%) |
May 12, 2021 | 4.860 | 4.906 | 4.715 | 4.730 | 1,487,572 | -0.23(-4.62%) |
May 11, 2021 | 4.967 | 5.027 | 4.898 | 4.959 | 350,887 | -0.05(-1.07%) |
May 10, 2021 | 5.135 | 5.143 | 5.005 | 5.013 | 359,914 | -0.09(-1.79%) |
May 07, 2021 | 5.135 | 5.135 | 5.021 | 5.104 | 481,827 | -0.01(-0.15%) |
May 06, 2021 | 5.036 | 5.196 | 4.998 | 5.112 | 695,857 | +0.15(+3.08%) |
May 05, 2021 | 4.898 | 4.959 | 4.845 | 4.959 | 348,099 | +0.06(+1.25%) |
May 04, 2021 | 4.936 | 4.959 | 4.845 | 4.898 | 290,972 | -0.07(-1.38%) |
May 03, 2021 | 5.059 | 5.059 | 4.952 | 4.967 | 242,131 | -0.06(-1.21%) |
Apr 30, 2021 | 5.104 | 5.104 | 5.018 | 5.028 | 242,993 | -0.08(-1.49%) |
Apr 29, 2021 | 5.120 | 5.158 | 5.051 | 5.104 | 212,589 | -0.02(-0.45%) |
Apr 28, 2021 | 5.074 | 5.143 | 5.020 | 5.127 | 509,616 | +0.05(+1.05%) |
Apr 27, 2021 | 4.967 | 5.097 | 4.967 | 5.074 | 550,172 | +0.09(+1.84%) |
Apr 26, 2021 | 4.959 | 5.028 | 4.944 | 4.982 | 285,177 | +0.02(+0.31%) |
Apr 23, 2021 | 4.929 | 4.982 | 4.921 | 4.967 | 302,759 | +0.05(+1.09%) |
Apr 22, 2021 | 4.952 | 4.959 | 4.906 | 4.914 | 270,353 | -0.02(-0.46%) |
Apr 21, 2021 | 4.944 | 4.975 | 4.898 | 4.936 | 340,211 | -0.02(-0.46%) |
Apr 20, 2021 | 4.998 | 5.013 | 4.944 | 4.959 | 277,275 | -0.06(-1.22%) |
Apr 19, 2021 | 5.036 | 5.043 | 4.975 | 5.020 | 262,670 | +0.00(+0.00%) |
Apr 16, 2021 | 4.990 | 5.051 | 4.959 | 5.020 | 393,980 | +0.05(+0.92%) |
Apr 15, 2021 | 4.830 | 5.020 | 4.830 | 4.975 | 573,161 | +0.15(+3.16%) |
Apr 14, 2021 | 4.891 | 4.898 | 4.807 | 4.822 | 895,187 | -0.08(-1.71%) |
Apr 13, 2021 | 4.715 | 4.944 | 4.708 | 4.906 | 1,355,658 | +0.25(+5.41%) |
Apr 12, 2021 | 4.647 | 4.677 | 4.639 | 4.654 | 362,506 | -0.01(-0.16%) |
Apr 09, 2021 | 4.654 | 4.700 | 4.631 | 4.662 | 474,978 | +0.01(+0.16%) |
Apr 08, 2021 | 4.578 | 4.654 | 4.563 | 4.654 | 433,172 | +0.07(+1.50%) |
Apr 07, 2021 | 4.524 | 4.593 | 4.504 | 4.586 | 312,711 | +0.06(+1.35%) |
Apr 06, 2021 | 4.479 | 4.547 | 4.479 | 4.524 | 220,487 | +0.05(+1.19%) |
Apr 05, 2021 | 4.441 | 4.502 | 4.380 | 4.471 | 360,321 | +0.09(+2.09%) |