Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.301 | 4.372 | 4.280 | 4.301 | 31,007,642 | -0.08(-1.91%) |
Jun 29, 2021 | 4.418 | 4.439 | 4.326 | 4.385 | 24,830,596 | -0.04(-0.95%) |
Jun 28, 2021 | 4.452 | 4.460 | 4.351 | 4.427 | 32,507,442 | -0.02(-0.38%) |
Jun 25, 2021 | 4.603 | 4.611 | 4.406 | 4.444 | 23,538,148 | -0.18(-3.81%) |
Jun 24, 2021 | 4.586 | 4.628 | 4.536 | 4.620 | 26,547,458 | +0.07(+1.47%) |
Jun 23, 2021 | 4.553 | 4.649 | 4.511 | 4.553 | 29,736,804 | +0.00(+0.00%) |
Jun 22, 2021 | 4.544 | 4.578 | 4.502 | 4.553 | 33,800,112 | -0.03(-0.73%) |
Jun 21, 2021 | 4.553 | 4.594 | 4.523 | 4.586 | 17,312,368 | +0.07(+1.48%) |
Jun 18, 2021 | 4.628 | 4.653 | 4.494 | 4.519 | 29,019,152 | -0.12(-2.53%) |
Jun 17, 2021 | 4.729 | 4.762 | 4.607 | 4.636 | 34,730,616 | -0.02(-0.36%) |
Jun 16, 2021 | 4.620 | 4.754 | 4.565 | 4.653 | 48,388,384 | +0.02(+0.36%) |
Jun 15, 2021 | 4.603 | 4.645 | 4.544 | 4.636 | 22,218,172 | +0.03(+0.73%) |
Jun 14, 2021 | 4.603 | 4.653 | 4.536 | 4.603 | 26,306,046 | +0.04(+0.92%) |
Jun 11, 2021 | 4.586 | 4.611 | 4.490 | 4.561 | 35,040,420 | -0.05(-1.09%) |
Jun 10, 2021 | 4.670 | 4.695 | 4.594 | 4.611 | 28,218,062 | +0.02(+0.37%) |
Jun 09, 2021 | 4.645 | 4.745 | 4.586 | 4.594 | 39,839,836 | -0.11(-2.32%) |
Jun 08, 2021 | 4.628 | 4.754 | 4.611 | 4.703 | 34,680,536 | +0.01(+0.18%) |
Jun 07, 2021 | 4.628 | 4.779 | 4.578 | 4.695 | 36,811,280 | +0.04(+0.90%) |
Jun 04, 2021 | 4.578 | 4.687 | 4.561 | 4.653 | 27,878,288 | +0.12(+2.59%) |
Jun 03, 2021 | 4.527 | 4.594 | 4.511 | 4.536 | 17,541,550 | -0.06(-1.21%) |
Jun 02, 2021 | 4.365 | 4.608 | 4.350 | 4.591 | 48,389,092 | +0.21(+4.78%) |
Jun 01, 2021 | 4.332 | 4.386 | 4.309 | 4.382 | 22,272,938 | +0.13(+2.95%) |
May 28, 2021 | 4.197 | 4.269 | 4.189 | 4.256 | 23,857,772 | +0.05(+1.20%) |
May 27, 2021 | 4.147 | 4.206 | 4.076 | 4.206 | 27,358,884 | +0.08(+1.83%) |
May 26, 2021 | 4.030 | 4.139 | 4.030 | 4.130 | 17,306,860 | +0.13(+3.35%) |
May 25, 2021 | 4.055 | 4.063 | 3.988 | 3.996 | 27,692,052 | -0.04(-1.04%) |
May 24, 2021 | 4.055 | 4.080 | 4.026 | 4.038 | 16,052,564 | +0.01(+0.21%) |
May 21, 2021 | 4.038 | 4.063 | 3.971 | 4.030 | 29,710,738 | -0.03(-0.62%) |
May 20, 2021 | 4.022 | 4.063 | 4.001 | 4.055 | 24,394,268 | +0.06(+1.47%) |
May 19, 2021 | 3.963 | 4.013 | 3.938 | 3.996 | 23,836,244 | -0.01(-0.21%) |
May 18, 2021 | 3.971 | 4.030 | 3.950 | 4.005 | 24,437,654 | +0.08(+1.92%) |
May 17, 2021 | 3.879 | 3.953 | 3.854 | 3.929 | 21,076,576 | -0.02(-0.42%) |
May 14, 2021 | 3.946 | 3.980 | 3.854 | 3.946 | 28,040,742 | +0.09(+2.39%) |
May 13, 2021 | 3.804 | 3.904 | 3.795 | 3.854 | 30,847,870 | +0.10(+2.68%) |
May 12, 2021 | 3.837 | 3.875 | 3.737 | 3.753 | 30,037,160 | -0.17(-4.27%) |
May 11, 2021 | 3.879 | 3.963 | 3.871 | 3.921 | 31,420,052 | +0.00(+0.00%) |
May 10, 2021 | 3.837 | 3.946 | 3.816 | 3.921 | 37,887,388 | +0.08(+1.96%) |
May 07, 2021 | 3.795 | 3.862 | 3.779 | 3.846 | 27,532,458 | +0.07(+1.77%) |
May 06, 2021 | 3.712 | 3.779 | 3.712 | 3.779 | 23,339,850 | +0.08(+2.27%) |
May 05, 2021 | 3.670 | 3.712 | 3.586 | 3.695 | 47,817,168 | +0.06(+1.61%) |
May 04, 2021 | 3.686 | 3.695 | 3.611 | 3.636 | 28,727,658 | -0.10(-2.61%) |
May 03, 2021 | 3.734 | 3.809 | 3.709 | 3.734 | 38,128,788 | +0.09(+2.53%) |
Apr 30, 2021 | 3.683 | 3.709 | 3.625 | 3.642 | 31,784,088 | -0.06(-1.58%) |
Apr 29, 2021 | 3.784 | 3.796 | 3.675 | 3.700 | 20,571,660 | -0.11(-2.86%) |
Apr 28, 2021 | 3.642 | 3.826 | 3.642 | 3.809 | 33,311,112 | +0.24(+6.81%) |
Apr 27, 2021 | 3.583 | 3.650 | 3.549 | 3.566 | 27,167,820 | +0.01(+0.24%) |
Apr 26, 2021 | 3.642 | 3.650 | 3.541 | 3.558 | 27,935,012 | +0.01(+0.24%) |
Apr 23, 2021 | 3.541 | 3.600 | 3.524 | 3.549 | 30,362,226 | +0.03(+0.71%) |
Apr 22, 2021 | 3.524 | 3.545 | 3.467 | 3.524 | 26,160,776 | +0.08(+2.18%) |
Apr 21, 2021 | 3.449 | 3.466 | 3.407 | 3.449 | 7,325,703 | -0.01(-0.24%) |
Apr 20, 2021 | 3.533 | 3.566 | 3.457 | 3.457 | 30,745,086 | -0.09(-2.59%) |
Apr 19, 2021 | 3.516 | 3.575 | 3.499 | 3.549 | 35,452,324 | -0.32(-8.23%) |
Apr 16, 2021 | 3.784 | 3.918 | 3.767 | 3.868 | 20,480,034 | +0.07(+1.76%) |
Apr 15, 2021 | 3.834 | 3.868 | 3.759 | 3.801 | 19,898,204 | +0.01(+0.22%) |
Apr 14, 2021 | 3.683 | 3.842 | 3.679 | 3.792 | 27,657,232 | +0.07(+1.80%) |
Apr 13, 2021 | 3.667 | 3.776 | 3.650 | 3.725 | 20,686,640 | -0.01(-0.22%) |
Apr 12, 2021 | 3.734 | 3.750 | 3.675 | 3.734 | 22,194,792 | +0.03(+0.68%) |
Apr 09, 2021 | 3.717 | 3.776 | 3.671 | 3.709 | 22,608,466 | -0.04(-1.12%) |
Apr 08, 2021 | 3.750 | 3.801 | 3.717 | 3.750 | 20,769,770 | +0.04(+1.13%) |
Apr 07, 2021 | 3.809 | 3.834 | 3.709 | 3.709 | 39,810,468 | -0.06(-1.56%) |
Apr 06, 2021 | 3.809 | 3.851 | 3.750 | 3.767 | 29,127,318 | -0.03(-0.66%) |
Apr 05, 2021 | 3.817 | 3.876 | 3.776 | 3.792 | 24,188,866 | +0.03(+0.89%) |