Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.518 | 4.689 | 4.506 | 4.670 | 123,478,920 | +0.06(+1.41%) |
Jun 29, 2021 | 4.540 | 4.605 | 4.466 | 4.605 | 86,241,744 | +0.07(+1.52%) |
Jun 28, 2021 | 4.556 | 4.567 | 4.481 | 4.537 | 75,508,024 | -0.03(-0.59%) |
Jun 25, 2021 | 4.640 | 4.678 | 4.525 | 4.563 | 116,475,592 | -0.08(-1.73%) |
Jun 24, 2021 | 4.579 | 4.678 | 4.548 | 4.644 | 83,791,176 | +0.09(+2.01%) |
Jun 23, 2021 | 4.537 | 4.621 | 4.491 | 4.552 | 83,981,312 | +0.04(+0.85%) |
Jun 22, 2021 | 4.449 | 4.552 | 4.392 | 4.514 | 82,413,648 | +0.05(+1.11%) |
Jun 21, 2021 | 4.411 | 4.483 | 4.369 | 4.464 | 60,794,756 | +0.12(+2.81%) |
Jun 18, 2021 | 4.342 | 4.357 | 4.277 | 4.342 | 94,031,256 | -0.02(-0.35%) |
Jun 17, 2021 | 4.495 | 4.516 | 4.315 | 4.357 | 92,021,312 | -0.15(-3.31%) |
Jun 16, 2021 | 4.487 | 4.521 | 4.384 | 4.506 | 83,793,824 | +0.04(+0.85%) |
Jun 15, 2021 | 4.414 | 4.483 | 4.361 | 4.468 | 53,223,860 | +0.07(+1.56%) |
Jun 14, 2021 | 4.483 | 4.529 | 4.376 | 4.399 | 71,270,560 | +0.02(+0.52%) |
Jun 11, 2021 | 4.453 | 4.460 | 4.342 | 4.376 | 98,305,512 | -0.08(-1.80%) |
Jun 10, 2021 | 4.498 | 4.537 | 4.423 | 4.456 | 92,715,320 | -0.02(-0.34%) |
Jun 09, 2021 | 4.479 | 4.533 | 4.422 | 4.472 | 190,619,664 | -0.02(-0.34%) |
Jun 08, 2021 | 4.323 | 4.491 | 4.285 | 4.487 | 229,967,072 | +0.12(+2.80%) |
Jun 07, 2021 | 4.334 | 4.429 | 4.292 | 4.365 | 163,864,752 | -0.06(-1.38%) |
Jun 04, 2021 | 4.334 | 4.437 | 4.308 | 4.426 | 149,943,600 | +0.12(+2.75%) |
Jun 03, 2021 | 4.277 | 4.336 | 4.231 | 4.308 | 162,063,664 | -0.01(-0.18%) |
Jun 02, 2021 | 4.017 | 4.323 | 4.013 | 4.315 | 288,625,920 | +0.26(+6.30%) |
Jun 01, 2021 | 4.025 | 4.065 | 3.945 | 4.059 | 164,617,152 | +0.16(+4.11%) |
May 28, 2021 | 3.761 | 3.908 | 3.739 | 3.899 | 141,450,496 | +0.24(+6.58%) |
May 27, 2021 | 3.662 | 3.681 | 3.616 | 3.658 | 60,062,304 | +0.01(+0.31%) |
May 26, 2021 | 3.582 | 3.651 | 3.567 | 3.647 | 68,487,944 | +0.06(+1.70%) |
May 25, 2021 | 3.689 | 3.693 | 3.582 | 3.586 | 63,653,100 | -0.07(-1.98%) |
May 24, 2021 | 3.635 | 3.683 | 3.609 | 3.658 | 54,258,836 | +0.06(+1.70%) |
May 21, 2021 | 3.635 | 3.672 | 3.593 | 3.597 | 70,279,760 | -0.03(-0.74%) |
May 20, 2021 | 3.662 | 3.668 | 3.593 | 3.624 | 86,189,160 | -0.03(-0.73%) |
May 19, 2021 | 3.655 | 3.693 | 3.601 | 3.651 | 71,511,800 | -0.06(-1.65%) |
May 18, 2021 | 3.746 | 3.765 | 3.677 | 3.712 | 68,447,464 | -0.03(-0.92%) |
May 17, 2021 | 3.681 | 3.758 | 3.670 | 3.746 | 68,386,024 | +0.05(+1.34%) |
May 14, 2021 | 3.635 | 3.716 | 3.618 | 3.697 | 105,018,288 | +0.18(+4.99%) |
May 13, 2021 | 3.502 | 3.532 | 3.419 | 3.521 | 86,901,992 | +0.04(+1.10%) |
May 12, 2021 | 3.597 | 3.616 | 3.483 | 3.483 | 111,951,144 | -0.09(-2.46%) |
May 11, 2021 | 3.456 | 3.590 | 3.448 | 3.571 | 99,641,976 | +0.05(+1.41%) |
May 10, 2021 | 3.521 | 3.567 | 3.498 | 3.521 | 99,889,136 | +0.06(+1.65%) |
May 07, 2021 | 3.357 | 3.475 | 3.338 | 3.464 | 81,588,064 | +0.12(+3.54%) |
May 06, 2021 | 3.334 | 3.353 | 3.309 | 3.345 | 87,960,064 | +0.03(+0.92%) |
May 05, 2021 | 3.303 | 3.334 | 3.215 | 3.315 | 73,840,648 | +0.16(+5.21%) |
May 04, 2021 | 3.238 | 3.242 | 3.150 | 3.150 | 58,414,868 | -0.09(-2.71%) |
May 03, 2021 | 3.242 | 3.269 | 3.204 | 3.238 | 98,661,544 | +0.00(+0.00%) |
Apr 30, 2021 | 3.257 | 3.307 | 3.231 | 3.238 | 77,725,880 | -0.03(-0.93%) |
Apr 29, 2021 | 3.372 | 3.376 | 3.234 | 3.269 | 78,691,256 | -0.09(-2.73%) |
Apr 28, 2021 | 3.246 | 3.360 | 3.242 | 3.360 | 80,890,256 | +0.19(+5.90%) |
Apr 27, 2021 | 3.280 | 3.307 | 3.154 | 3.173 | 66,833,344 | -0.09(-2.69%) |
Apr 26, 2021 | 3.250 | 3.295 | 3.231 | 3.261 | 49,295,064 | +0.04(+1.18%) |
Apr 23, 2021 | 3.250 | 3.261 | 3.179 | 3.223 | 71,252,000 | -0.02(-0.59%) |
Apr 22, 2021 | 3.238 | 3.257 | 3.200 | 3.242 | 81,863,680 | +0.06(+1.92%) |
Apr 21, 2021 | 3.139 | 3.189 | 3.128 | 3.181 | 42,232,668 | +0.00(+0.00%) |
Apr 20, 2021 | 3.257 | 3.273 | 3.162 | 3.181 | 86,829,376 | -0.08(-2.46%) |
Apr 19, 2021 | 3.070 | 3.334 | 3.063 | 3.261 | 150,150,416 | +0.16(+5.17%) |
Apr 16, 2021 | 3.047 | 3.116 | 3.021 | 3.101 | 80,655,656 | +0.01(+0.25%) |
Apr 15, 2021 | 3.166 | 3.185 | 3.089 | 3.093 | 57,982,104 | -0.04(-1.18%) |
Apr 14, 2021 | 3.038 | 3.160 | 3.034 | 3.130 | 93,914,080 | +0.08(+2.66%) |
Apr 13, 2021 | 3.031 | 3.090 | 3.016 | 3.049 | 87,891,928 | +0.00(+0.00%) |
Apr 12, 2021 | 3.116 | 3.134 | 3.033 | 3.049 | 72,025,616 | -0.01(-0.24%) |
Apr 09, 2021 | 3.034 | 3.060 | 3.027 | 3.057 | 127,228,288 | -0.03(-0.96%) |
Apr 08, 2021 | 3.101 | 3.116 | 3.042 | 3.086 | 82,392,352 | -0.02(-0.59%) |
Apr 07, 2021 | 3.119 | 3.145 | 3.079 | 3.104 | 73,636,080 | +0.00(+0.12%) |
Apr 06, 2021 | 3.108 | 3.143 | 3.082 | 3.101 | 58,365,912 | +0.01(+0.36%) |
Apr 05, 2021 | 3.097 | 3.108 | 3.049 | 3.090 | 52,406,032 | +0.04(+1.33%) |