Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.706 | 4.885 | 4.694 | 4.866 | 118,523,608 | +0.07(+1.41%) |
Jun 29, 2021 | 4.730 | 4.798 | 4.653 | 4.798 | 82,780,792 | +0.07(+1.52%) |
Jun 28, 2021 | 4.746 | 4.758 | 4.669 | 4.726 | 72,477,824 | -0.03(-0.59%) |
Jun 25, 2021 | 4.834 | 4.874 | 4.714 | 4.754 | 111,801,328 | -0.08(-1.73%) |
Jun 24, 2021 | 4.770 | 4.874 | 4.738 | 4.838 | 80,428,568 | +0.10(+2.01%) |
Jun 23, 2021 | 4.726 | 4.814 | 4.679 | 4.742 | 80,611,072 | +0.04(+0.85%) |
Jun 22, 2021 | 4.635 | 4.742 | 4.575 | 4.702 | 79,106,320 | +0.05(+1.11%) |
Jun 21, 2021 | 4.595 | 4.671 | 4.551 | 4.651 | 58,355,012 | +0.13(+2.81%) |
Jun 18, 2021 | 4.523 | 4.539 | 4.456 | 4.523 | 90,257,704 | -0.02(-0.35%) |
Jun 17, 2021 | 4.683 | 4.705 | 4.496 | 4.539 | 88,328,424 | -0.16(-3.30%) |
Jun 16, 2021 | 4.675 | 4.710 | 4.567 | 4.694 | 80,431,104 | +0.04(+0.85%) |
Jun 15, 2021 | 4.599 | 4.671 | 4.543 | 4.655 | 51,087,940 | +0.07(+1.56%) |
Jun 14, 2021 | 4.671 | 4.718 | 4.559 | 4.583 | 68,410,416 | +0.02(+0.52%) |
Jun 11, 2021 | 4.639 | 4.647 | 4.523 | 4.559 | 94,360,424 | -0.08(-1.80%) |
Jun 10, 2021 | 4.687 | 4.726 | 4.608 | 4.643 | 88,994,584 | -0.02(-0.34%) |
Jun 09, 2021 | 4.667 | 4.722 | 4.607 | 4.659 | 182,969,936 | -0.02(-0.34%) |
Jun 08, 2021 | 4.504 | 4.679 | 4.464 | 4.675 | 220,738,304 | +0.13(+2.80%) |
Jun 07, 2021 | 4.515 | 4.614 | 4.472 | 4.547 | 157,288,720 | -0.06(-1.38%) |
Jun 04, 2021 | 4.515 | 4.623 | 4.488 | 4.611 | 143,926,240 | +0.12(+2.75%) |
Jun 03, 2021 | 4.456 | 4.517 | 4.408 | 4.488 | 155,559,920 | -0.01(-0.18%) |
Jun 02, 2021 | 4.185 | 4.504 | 4.181 | 4.496 | 277,043,136 | +0.27(+6.30%) |
Jun 01, 2021 | 4.193 | 4.235 | 4.110 | 4.229 | 158,010,944 | +0.17(+4.11%) |
May 28, 2021 | 3.919 | 4.072 | 3.895 | 4.062 | 135,773,968 | +0.25(+6.58%) |
May 27, 2021 | 3.815 | 3.835 | 3.768 | 3.811 | 57,651,952 | +0.01(+0.31%) |
May 26, 2021 | 3.732 | 3.803 | 3.716 | 3.799 | 65,739,468 | +0.06(+1.70%) |
May 25, 2021 | 3.843 | 3.847 | 3.732 | 3.736 | 61,098,648 | -0.08(-1.98%) |
May 24, 2021 | 3.787 | 3.837 | 3.760 | 3.811 | 52,081,384 | +0.06(+1.70%) |
May 21, 2021 | 3.787 | 3.826 | 3.744 | 3.748 | 67,459,376 | -0.03(-0.74%) |
May 20, 2021 | 3.815 | 3.821 | 3.744 | 3.775 | 82,730,320 | -0.03(-0.73%) |
May 19, 2021 | 3.807 | 3.847 | 3.752 | 3.803 | 68,641,968 | -0.06(-1.65%) |
May 18, 2021 | 3.903 | 3.923 | 3.831 | 3.867 | 65,700,608 | -0.04(-0.92%) |
May 17, 2021 | 3.835 | 3.915 | 3.823 | 3.903 | 65,641,640 | +0.05(+1.34%) |
May 14, 2021 | 3.787 | 3.871 | 3.770 | 3.851 | 100,803,816 | +0.18(+4.99%) |
May 13, 2021 | 3.648 | 3.680 | 3.561 | 3.668 | 83,414,544 | +0.04(+1.10%) |
May 12, 2021 | 3.748 | 3.768 | 3.628 | 3.628 | 107,458,448 | -0.09(-2.46%) |
May 11, 2021 | 3.600 | 3.740 | 3.592 | 3.720 | 95,643,264 | +0.05(+1.41%) |
May 10, 2021 | 3.668 | 3.716 | 3.644 | 3.668 | 95,880,504 | +0.06(+1.65%) |
May 07, 2021 | 3.497 | 3.620 | 3.477 | 3.608 | 78,313,872 | +0.12(+3.54%) |
May 06, 2021 | 3.473 | 3.493 | 3.447 | 3.485 | 84,430,152 | +0.03(+0.92%) |
May 05, 2021 | 3.441 | 3.473 | 3.350 | 3.453 | 70,877,368 | +0.17(+5.21%) |
May 04, 2021 | 3.374 | 3.378 | 3.282 | 3.282 | 56,070,632 | -0.09(-2.71%) |
May 03, 2021 | 3.378 | 3.405 | 3.338 | 3.374 | 94,702,176 | +0.00(+0.00%) |
Apr 30, 2021 | 3.394 | 3.445 | 3.366 | 3.374 | 74,606,680 | -0.03(-0.93%) |
Apr 29, 2021 | 3.513 | 3.517 | 3.370 | 3.405 | 75,533,312 | -0.10(-2.73%) |
Apr 28, 2021 | 3.382 | 3.501 | 3.378 | 3.501 | 77,644,064 | +0.19(+5.90%) |
Apr 27, 2021 | 3.417 | 3.445 | 3.286 | 3.306 | 64,151,268 | -0.09(-2.69%) |
Apr 26, 2021 | 3.386 | 3.432 | 3.366 | 3.398 | 47,316,812 | +0.04(+1.18%) |
Apr 23, 2021 | 3.386 | 3.398 | 3.312 | 3.358 | 68,392,600 | -0.02(-0.59%) |
Apr 22, 2021 | 3.374 | 3.394 | 3.334 | 3.378 | 78,578,424 | +0.06(+1.92%) |
Apr 21, 2021 | 3.270 | 3.322 | 3.258 | 3.314 | 40,537,840 | +0.00(+0.00%) |
Apr 20, 2021 | 3.394 | 3.409 | 3.294 | 3.314 | 83,344,840 | -0.08(-2.46%) |
Apr 19, 2021 | 3.199 | 3.473 | 3.191 | 3.398 | 144,124,752 | +0.17(+5.17%) |
Apr 16, 2021 | 3.175 | 3.246 | 3.147 | 3.230 | 77,418,872 | +0.01(+0.25%) |
Apr 15, 2021 | 3.298 | 3.318 | 3.219 | 3.222 | 55,655,232 | -0.04(-1.19%) |
Apr 14, 2021 | 3.165 | 3.292 | 3.161 | 3.261 | 90,145,240 | +0.08(+2.66%) |
Apr 13, 2021 | 3.157 | 3.219 | 3.142 | 3.177 | 84,364,760 | +0.00(+0.00%) |
Apr 12, 2021 | 3.246 | 3.265 | 3.159 | 3.177 | 69,135,176 | -0.01(-0.24%) |
Apr 09, 2021 | 3.161 | 3.188 | 3.154 | 3.184 | 122,122,520 | -0.03(-0.96%) |
Apr 08, 2021 | 3.230 | 3.246 | 3.169 | 3.215 | 79,085,888 | -0.02(-0.59%) |
Apr 07, 2021 | 3.250 | 3.276 | 3.207 | 3.234 | 70,681,008 | +0.00(+0.12%) |
Apr 06, 2021 | 3.238 | 3.275 | 3.211 | 3.230 | 56,023,644 | +0.01(+0.36%) |
Apr 05, 2021 | 3.227 | 3.238 | 3.177 | 3.219 | 50,302,936 | +0.04(+1.33%) |