Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.010 | 4.110 | 3.895 | 4.070 | 1,252,426 | +0.06(+1.50%) |
Jun 29, 2021 | 4.090 | 4.090 | 3.930 | 4.010 | 908,497 | -0.05(-1.23%) |
Jun 28, 2021 | 4.360 | 4.360 | 3.970 | 4.060 | 1,791,391 | -0.29(-6.67%) |
Jun 25, 2021 | 4.420 | 4.470 | 4.280 | 4.350 | 3,530,338 | -0.05(-1.14%) |
Jun 24, 2021 | 4.260 | 4.410 | 4.075 | 4.400 | 1,152,191 | +0.18(+4.27%) |
Jun 23, 2021 | 4.040 | 4.270 | 4.040 | 4.220 | 646,967 | +0.19(+4.71%) |
Jun 22, 2021 | 4.075 | 4.075 | 3.890 | 4.030 | 778,328 | -0.07(-1.71%) |
Jun 21, 2021 | 4.160 | 4.160 | 4.035 | 4.100 | 709,704 | -0.04(-0.97%) |
Jun 18, 2021 | 4.080 | 4.160 | 3.940 | 4.140 | 1,570,361 | +0.01(+0.24%) |
Jun 17, 2021 | 4.180 | 4.295 | 4.065 | 4.130 | 571,945 | -0.04(-0.96%) |
Jun 16, 2021 | 4.200 | 4.240 | 4.070 | 4.170 | 793,465 | +0.05(+1.21%) |
Jun 15, 2021 | 4.080 | 4.150 | 3.970 | 4.120 | 527,404 | +0.04(+0.98%) |
Jun 14, 2021 | 4.280 | 4.340 | 4.060 | 4.080 | 731,017 | -0.21(-4.90%) |
Jun 11, 2021 | 4.310 | 4.370 | 4.250 | 4.290 | 452,153 | +0.03(+0.70%) |
Jun 10, 2021 | 4.370 | 4.390 | 4.080 | 4.260 | 1,074,567 | -0.11(-2.52%) |
Jun 09, 2021 | 4.340 | 4.540 | 4.260 | 4.370 | 1,105,668 | +0.03(+0.69%) |
Jun 08, 2021 | 4.330 | 4.380 | 4.170 | 4.340 | 652,403 | +0.04(+0.93%) |
Jun 07, 2021 | 4.280 | 4.390 | 4.230 | 4.300 | 584,384 | +0.05(+1.18%) |
Jun 04, 2021 | 4.370 | 4.430 | 4.210 | 4.250 | 548,892 | -0.10(-2.30%) |
Jun 03, 2021 | 4.500 | 4.540 | 4.330 | 4.350 | 669,616 | -0.17(-3.76%) |
Jun 02, 2021 | 4.670 | 4.740 | 4.420 | 4.520 | 821,767 | -0.13(-2.80%) |
Jun 01, 2021 | 4.800 | 4.860 | 4.590 | 4.650 | 542,314 | -0.11(-2.31%) |
May 28, 2021 | 4.830 | 4.905 | 4.750 | 4.760 | 636,792 | +0.03(+0.63%) |
May 27, 2021 | 4.570 | 4.740 | 4.520 | 4.730 | 751,453 | +0.23(+5.11%) |
May 26, 2021 | 4.500 | 4.640 | 4.470 | 4.500 | 1,050,602 | +0.06(+1.35%) |
May 25, 2021 | 4.590 | 4.720 | 4.430 | 4.440 | 625,925 | -0.08(-1.77%) |
May 24, 2021 | 4.480 | 4.570 | 4.380 | 4.520 | 503,550 | +0.09(+2.03%) |
May 21, 2021 | 4.570 | 4.570 | 4.380 | 4.430 | 452,168 | -0.04(-0.89%) |
May 20, 2021 | 4.530 | 4.590 | 4.400 | 4.470 | 389,031 | -0.05(-1.11%) |
May 19, 2021 | 4.620 | 4.709 | 4.470 | 4.520 | 510,589 | -0.19(-4.03%) |
May 18, 2021 | 4.790 | 4.930 | 4.705 | 4.710 | 407,835 | -0.07(-1.46%) |
May 17, 2021 | 5.000 | 5.000 | 4.630 | 4.780 | 702,302 | -0.25(-4.97%) |
May 14, 2021 | 4.630 | 5.060 | 4.620 | 5.030 | 1,235,076 | +0.43(+9.35%) |
May 13, 2021 | 4.620 | 4.790 | 4.415 | 4.600 | 896,703 | +0.06(+1.32%) |
May 12, 2021 | 4.810 | 4.900 | 4.460 | 4.540 | 1,136,495 | -0.41(-8.28%) |
May 11, 2021 | 4.470 | 4.960 | 4.414 | 4.950 | 679,138 | +0.25(+5.32%) |
May 10, 2021 | 4.650 | 4.810 | 4.570 | 4.700 | 778,362 | -0.05(-1.05%) |
May 07, 2021 | 4.640 | 4.940 | 4.610 | 4.750 | 496,604 | +0.07(+1.50%) |
May 06, 2021 | 4.700 | 4.800 | 4.510 | 4.680 | 846,696 | -0.07(-1.47%) |
May 05, 2021 | 4.950 | 5.060 | 4.720 | 4.750 | 840,338 | -0.15(-3.06%) |
May 04, 2021 | 4.980 | 5.070 | 4.695 | 4.900 | 1,544,164 | -0.16(-3.16%) |
May 03, 2021 | 5.120 | 5.250 | 5.020 | 5.060 | 581,823 | +0.00(+0.00%) |
Apr 30, 2021 | 5.020 | 5.150 | 5.000 | 5.060 | 765,100 | -0.08(-1.56%) |
Apr 29, 2021 | 5.290 | 5.310 | 5.000 | 5.140 | 849,107 | -0.08(-1.53%) |
Apr 28, 2021 | 5.210 | 5.340 | 5.180 | 5.220 | 533,541 | +0.01(+0.19%) |
Apr 27, 2021 | 5.210 | 5.240 | 5.010 | 5.210 | 933,776 | +0.01(+0.19%) |
Apr 26, 2021 | 5.230 | 5.320 | 5.130 | 5.200 | 967,239 | +0.02(+0.39%) |
Apr 23, 2021 | 5.040 | 5.265 | 5.000 | 5.180 | 1,045,000 | +0.15(+2.98%) |
Apr 22, 2021 | 5.250 | 5.290 | 4.960 | 5.030 | 1,308,213 | -0.13(-2.52%) |
Apr 21, 2021 | 4.890 | 5.170 | 4.870 | 5.160 | 1,102,621 | +0.19(+3.82%) |
Apr 20, 2021 | 5.550 | 5.550 | 4.890 | 4.970 | 1,472,805 | -0.62(-11.09%) |
Apr 19, 2021 | 5.660 | 5.800 | 5.560 | 5.590 | 822,488 | -0.16(-2.78%) |
Apr 16, 2021 | 5.690 | 5.785 | 5.585 | 5.750 | 1,056,600 | +0.05(+0.88%) |
Apr 15, 2021 | 5.830 | 5.830 | 5.577 | 5.700 | 568,678 | -0.05(-0.87%) |
Apr 14, 2021 | 5.660 | 5.915 | 5.660 | 5.750 | 741,825 | +0.04(+0.70%) |
Apr 13, 2021 | 5.740 | 5.800 | 5.540 | 5.710 | 771,981 | -0.08(-1.38%) |
Apr 12, 2021 | 6.000 | 6.020 | 5.730 | 5.790 | 937,493 | -0.26(-4.30%) |
Apr 09, 2021 | 6.120 | 6.220 | 6.010 | 6.050 | 713,700 | -0.10(-1.63%) |
Apr 08, 2021 | 6.230 | 6.240 | 5.990 | 6.150 | 657,492 | -0.01(-0.16%) |
Apr 07, 2021 | 6.450 | 6.530 | 6.090 | 6.160 | 966,663 | -0.26(-4.05%) |
Apr 06, 2021 | 6.720 | 6.800 | 6.380 | 6.420 | 699,931 | -0.30(-4.46%) |
Apr 05, 2021 | 6.880 | 6.950 | 6.530 | 6.720 | 862,351 | +0.04(+0.60%) |