Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.214 | 4.282 | 4.189 | 4.264 | 40,490,768 | -0.04(-0.99%) |
Jun 29, 2021 | 4.335 | 4.342 | 4.243 | 4.306 | 41,063,684 | -0.06(-1.46%) |
Jun 28, 2021 | 4.385 | 4.402 | 4.278 | 4.370 | 50,912,188 | -0.04(-0.81%) |
Jun 25, 2021 | 4.555 | 4.576 | 4.349 | 4.406 | 72,056,952 | -0.18(-4.02%) |
Jun 24, 2021 | 4.555 | 4.612 | 4.505 | 4.590 | 53,074,232 | +0.09(+1.89%) |
Jun 23, 2021 | 4.576 | 4.658 | 4.498 | 4.505 | 49,237,972 | -0.05(-1.09%) |
Jun 22, 2021 | 4.519 | 4.581 | 4.470 | 4.555 | 55,340,048 | +0.00(+0.00%) |
Jun 21, 2021 | 4.569 | 4.583 | 4.491 | 4.555 | 36,154,896 | +0.05(+1.10%) |
Jun 18, 2021 | 4.633 | 4.643 | 4.459 | 4.505 | 52,972,532 | -0.12(-2.61%) |
Jun 17, 2021 | 4.768 | 4.796 | 4.612 | 4.626 | 73,328,008 | -0.01(-0.31%) |
Jun 16, 2021 | 4.555 | 4.750 | 4.548 | 4.640 | 105,412,944 | +0.06(+1.40%) |
Jun 15, 2021 | 4.555 | 4.576 | 4.473 | 4.576 | 41,278,984 | +0.06(+1.26%) |
Jun 14, 2021 | 4.562 | 4.608 | 4.494 | 4.519 | 47,787,396 | +0.00(+0.00%) |
Jun 11, 2021 | 4.590 | 4.590 | 4.455 | 4.519 | 54,802,324 | -0.09(-1.85%) |
Jun 10, 2021 | 4.697 | 4.725 | 4.569 | 4.604 | 73,294,584 | -0.03(-0.61%) |
Jun 09, 2021 | 4.612 | 4.768 | 4.576 | 4.633 | 87,820,000 | +0.00(+0.00%) |
Jun 08, 2021 | 4.548 | 4.659 | 4.498 | 4.633 | 109,862,408 | +0.02(+0.46%) |
Jun 07, 2021 | 4.491 | 4.654 | 4.428 | 4.612 | 109,728,872 | +0.11(+2.52%) |
Jun 04, 2021 | 4.385 | 4.533 | 4.377 | 4.498 | 60,515,844 | +0.15(+3.43%) |
Jun 03, 2021 | 4.349 | 4.434 | 4.321 | 4.349 | 40,696,624 | -0.01(-0.16%) |
Jun 02, 2021 | 4.186 | 4.420 | 4.179 | 4.356 | 72,992,256 | +0.19(+4.60%) |
Jun 01, 2021 | 4.122 | 4.179 | 4.101 | 4.165 | 50,064,016 | +0.12(+3.04%) |
May 28, 2021 | 3.928 | 4.049 | 3.921 | 4.042 | 41,202,636 | +0.10(+2.52%) |
May 27, 2021 | 3.921 | 3.957 | 3.850 | 3.943 | 38,830,180 | +0.03(+0.72%) |
May 26, 2021 | 3.843 | 3.921 | 3.833 | 3.914 | 25,402,376 | +0.11(+2.79%) |
May 25, 2021 | 3.879 | 3.886 | 3.801 | 3.808 | 29,869,884 | -0.06(-1.66%) |
May 24, 2021 | 3.872 | 3.893 | 3.851 | 3.872 | 25,305,648 | +0.01(+0.18%) |
May 21, 2021 | 3.886 | 3.893 | 3.811 | 3.865 | 64,658,180 | -0.04(-1.09%) |
May 20, 2021 | 3.886 | 3.950 | 3.865 | 3.908 | 63,244,444 | +0.06(+1.47%) |
May 19, 2021 | 3.801 | 3.900 | 3.787 | 3.851 | 50,615,540 | -0.01(-0.37%) |
May 18, 2021 | 3.879 | 3.918 | 3.851 | 3.865 | 30,129,950 | +0.00(+0.00%) |
May 17, 2021 | 3.787 | 3.883 | 3.766 | 3.865 | 49,125,912 | -0.01(-0.18%) |
May 14, 2021 | 3.858 | 3.893 | 3.775 | 3.872 | 58,251,628 | +0.12(+3.21%) |
May 13, 2021 | 3.660 | 3.794 | 3.653 | 3.752 | 57,947,580 | +0.11(+3.11%) |
May 12, 2021 | 3.702 | 3.731 | 3.631 | 3.639 | 33,429,596 | -0.13(-3.38%) |
May 11, 2021 | 3.709 | 3.787 | 3.702 | 3.766 | 36,670,956 | -0.01(-0.19%) |
May 10, 2021 | 3.724 | 3.794 | 3.716 | 3.773 | 43,178,188 | +0.05(+1.33%) |
May 07, 2021 | 3.660 | 3.731 | 3.646 | 3.724 | 29,253,172 | +0.09(+2.53%) |
May 06, 2021 | 3.610 | 3.653 | 3.596 | 3.631 | 58,438,852 | +0.04(+0.98%) |
May 05, 2021 | 3.582 | 3.617 | 3.469 | 3.596 | 47,649,372 | +0.13(+3.67%) |
May 04, 2021 | 3.532 | 3.543 | 3.426 | 3.469 | 67,775,464 | -0.12(-3.35%) |
May 03, 2021 | 3.603 | 3.674 | 3.582 | 3.589 | 77,590,040 | +0.05(+1.46%) |
Apr 30, 2021 | 3.566 | 3.594 | 3.523 | 3.537 | 47,797,416 | -0.04(-1.19%) |
Apr 29, 2021 | 3.665 | 3.686 | 3.559 | 3.580 | 50,409,040 | -0.11(-2.88%) |
Apr 28, 2021 | 3.559 | 3.714 | 3.544 | 3.686 | 60,256,256 | +0.21(+5.91%) |
Apr 27, 2021 | 3.537 | 3.579 | 3.473 | 3.480 | 41,381,012 | -0.06(-1.60%) |
Apr 26, 2021 | 3.544 | 3.572 | 3.516 | 3.537 | 41,835,400 | +0.04(+1.01%) |
Apr 23, 2021 | 3.544 | 3.583 | 3.487 | 3.501 | 37,478,536 | -0.02(-0.60%) |
Apr 22, 2021 | 3.516 | 3.542 | 3.470 | 3.523 | 49,821,048 | +0.09(+2.67%) |
Apr 21, 2021 | 3.438 | 3.452 | 3.403 | 3.431 | 15,593,410 | -0.03(-0.82%) |
Apr 20, 2021 | 3.516 | 3.516 | 3.445 | 3.459 | 50,604,256 | -0.04(-1.21%) |
Apr 19, 2021 | 3.466 | 3.530 | 3.452 | 3.501 | 44,927,748 | +0.00(+0.00%) |
Apr 16, 2021 | 3.431 | 3.530 | 3.410 | 3.501 | 44,401,528 | +0.06(+1.64%) |
Apr 15, 2021 | 3.487 | 3.509 | 3.417 | 3.445 | 45,869,008 | +0.01(+0.21%) |
Apr 14, 2021 | 3.325 | 3.480 | 3.325 | 3.438 | 51,188,136 | +0.07(+2.10%) |
Apr 13, 2021 | 3.297 | 3.403 | 3.290 | 3.367 | 35,265,220 | +0.04(+1.06%) |
Apr 12, 2021 | 3.332 | 3.360 | 3.304 | 3.332 | 28,374,802 | +0.01(+0.21%) |
Apr 09, 2021 | 3.318 | 3.360 | 3.297 | 3.325 | 33,927,372 | -0.02(-0.63%) |
Apr 08, 2021 | 3.367 | 3.417 | 3.346 | 3.346 | 51,054,432 | -0.03(-0.84%) |
Apr 07, 2021 | 3.424 | 3.452 | 3.339 | 3.374 | 50,165,776 | -0.03(-0.83%) |
Apr 06, 2021 | 3.417 | 3.452 | 3.381 | 3.403 | 40,986,960 | -0.01(-0.21%) |
Apr 05, 2021 | 3.396 | 3.445 | 3.360 | 3.410 | 49,023,228 | +0.04(+1.26%) |