Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.770 | 4.771 | 4.620 | 4.710 | 927,241 | -0.05(-1.05%) |
Jun 29, 2021 | 4.840 | 4.910 | 4.691 | 4.760 | 1,532,402 | -0.14(-2.86%) |
Jun 28, 2021 | 4.830 | 5.100 | 4.790 | 4.900 | 2,782,671 | +0.15(+3.16%) |
Jun 25, 2021 | 4.810 | 4.890 | 4.680 | 4.750 | 824,093 | -0.06(-1.25%) |
Jun 24, 2021 | 4.970 | 5.000 | 4.800 | 4.810 | 947,862 | -0.10(-2.04%) |
Jun 23, 2021 | 4.790 | 5.060 | 4.790 | 4.910 | 1,641,113 | +0.10(+2.08%) |
Jun 22, 2021 | 4.650 | 4.875 | 4.601 | 4.810 | 1,002,311 | +0.13(+2.78%) |
Jun 21, 2021 | 4.940 | 5.000 | 4.630 | 4.680 | 1,243,163 | -0.26(-5.26%) |
Jun 18, 2021 | 4.870 | 5.060 | 4.855 | 4.940 | 3,113,237 | +0.00(+0.00%) |
Jun 17, 2021 | 5.000 | 5.060 | 4.805 | 4.940 | 1,014,478 | -0.01(-0.20%) |
Jun 16, 2021 | 4.770 | 5.018 | 4.710 | 4.950 | 1,549,466 | +0.11(+2.27%) |
Jun 15, 2021 | 4.970 | 4.990 | 4.660 | 4.840 | 917,504 | -0.05(-1.02%) |
Jun 14, 2021 | 4.870 | 5.035 | 4.815 | 4.890 | 1,162,322 | +0.06(+1.24%) |
Jun 11, 2021 | 4.700 | 4.910 | 4.700 | 4.830 | 899,705 | +0.15(+3.21%) |
Jun 10, 2021 | 4.820 | 4.890 | 4.560 | 4.680 | 1,364,632 | -0.08(-1.68%) |
Jun 09, 2021 | 5.080 | 5.080 | 4.680 | 4.760 | 1,915,027 | -0.24(-4.80%) |
Jun 08, 2021 | 4.710 | 5.010 | 4.550 | 5.000 | 2,502,112 | +0.37(+7.99%) |
Jun 07, 2021 | 4.350 | 4.640 | 4.340 | 4.630 | 1,163,519 | +0.24(+5.47%) |
Jun 04, 2021 | 4.410 | 4.500 | 4.320 | 4.390 | 758,635 | -0.05(-1.13%) |
Jun 03, 2021 | 4.190 | 4.510 | 4.175 | 4.440 | 1,111,234 | +0.09(+2.07%) |
Jun 02, 2021 | 4.410 | 4.470 | 4.260 | 4.350 | 1,742,464 | -0.06(-1.36%) |
Jun 01, 2021 | 4.190 | 4.490 | 4.190 | 4.410 | 1,578,493 | +0.22(+5.25%) |
May 28, 2021 | 4.200 | 4.290 | 4.100 | 4.190 | 1,009,779 | +0.04(+0.96%) |
May 27, 2021 | 4.050 | 4.170 | 3.910 | 4.150 | 1,228,561 | +0.11(+2.72%) |
May 26, 2021 | 3.840 | 4.070 | 3.840 | 4.040 | 1,161,779 | +0.19(+4.94%) |
May 25, 2021 | 3.750 | 3.900 | 3.750 | 3.850 | 903,390 | +0.09(+2.39%) |
May 24, 2021 | 3.920 | 3.920 | 3.660 | 3.760 | 714,875 | -0.07(-1.83%) |
May 21, 2021 | 3.850 | 3.960 | 3.770 | 3.830 | 850,280 | +0.04(+1.06%) |
May 20, 2021 | 3.700 | 3.840 | 3.640 | 3.790 | 1,057,919 | +0.11(+2.99%) |
May 19, 2021 | 3.620 | 3.710 | 3.550 | 3.680 | 1,023,611 | -0.01(-0.27%) |
May 18, 2021 | 3.730 | 3.820 | 3.590 | 3.690 | 1,420,889 | -0.02(-0.54%) |
May 17, 2021 | 3.560 | 3.710 | 3.450 | 3.710 | 1,588,816 | +0.15(+4.21%) |
May 14, 2021 | 3.520 | 3.670 | 3.435 | 3.560 | 1,336,151 | +0.15(+4.40%) |
May 13, 2021 | 3.490 | 3.690 | 3.300 | 3.410 | 1,494,058 | -0.08(-2.29%) |
May 12, 2021 | 3.530 | 3.630 | 3.450 | 3.490 | 1,262,567 | -0.19(-5.16%) |
May 11, 2021 | 3.320 | 3.740 | 3.270 | 3.680 | 1,675,767 | -0.03(-0.81%) |
May 10, 2021 | 4.110 | 4.120 | 3.710 | 3.710 | 2,024,333 | -0.42(-10.17%) |
May 07, 2021 | 4.110 | 4.230 | 4.060 | 4.130 | 1,013,433 | +0.02(+0.49%) |
May 06, 2021 | 4.130 | 4.190 | 4.020 | 4.110 | 1,274,153 | -0.07(-1.67%) |
May 05, 2021 | 4.410 | 4.430 | 4.170 | 4.180 | 1,210,991 | -0.22(-5.00%) |
May 04, 2021 | 4.320 | 4.420 | 4.180 | 4.400 | 1,186,545 | +0.00(+0.00%) |
May 03, 2021 | 4.690 | 4.700 | 4.400 | 4.400 | 1,134,556 | -0.23(-4.97%) |
Apr 30, 2021 | 4.660 | 4.730 | 4.590 | 4.630 | 678,200 | -0.07(-1.49%) |
Apr 29, 2021 | 4.870 | 4.870 | 4.530 | 4.700 | 1,042,127 | -0.11(-2.29%) |
Apr 28, 2021 | 4.760 | 4.840 | 4.660 | 4.810 | 736,836 | +0.02(+0.42%) |
Apr 27, 2021 | 4.960 | 5.000 | 4.730 | 4.790 | 1,370,949 | -0.19(-3.82%) |
Apr 26, 2021 | 4.660 | 5.000 | 4.580 | 4.980 | 1,665,851 | +0.30(+6.41%) |
Apr 23, 2021 | 4.480 | 4.752 | 4.420 | 4.680 | 1,418,900 | +0.27(+6.12%) |
Apr 22, 2021 | 4.580 | 4.670 | 4.400 | 4.410 | 1,466,511 | -0.13(-2.86%) |
Apr 21, 2021 | 4.110 | 4.560 | 4.080 | 4.540 | 1,579,760 | +0.37(+8.87%) |
Apr 20, 2021 | 4.190 | 4.250 | 4.020 | 4.170 | 1,836,283 | -0.07(-1.65%) |
Apr 19, 2021 | 4.450 | 4.450 | 4.120 | 4.240 | 1,634,726 | -0.22(-4.93%) |
Apr 16, 2021 | 4.340 | 4.470 | 4.170 | 4.460 | 1,403,400 | +0.10(+2.29%) |
Apr 15, 2021 | 4.620 | 4.700 | 4.260 | 4.360 | 2,482,375 | -0.29(-6.24%) |
Apr 14, 2021 | 4.580 | 4.780 | 4.490 | 4.650 | 1,680,259 | +0.02(+0.43%) |
Apr 13, 2021 | 4.610 | 4.650 | 4.250 | 4.630 | 2,956,293 | -0.10(-2.11%) |
Apr 12, 2021 | 4.740 | 4.790 | 4.480 | 4.730 | 2,467,059 | -0.06(-1.25%) |
Apr 09, 2021 | 4.930 | 4.990 | 4.710 | 4.790 | 2,609,900 | -0.24(-4.77%) |
Apr 08, 2021 | 5.110 | 5.140 | 4.760 | 5.030 | 3,603,820 | -0.12(-2.33%) |
Apr 07, 2021 | 5.800 | 5.800 | 5.040 | 5.150 | 15,718,406 | +0.13(+2.59%) |
Apr 06, 2021 | 4.950 | 5.200 | 4.910 | 5.020 | 1,975,263 | +0.02(+0.40%) |
Apr 05, 2021 | 5.400 | 5.400 | 4.940 | 5.000 | 1,556,192 | -0.27(-5.12%) |