Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.007 | 5.016 | 4.960 | 4.988 | 24,318,860 | -0.04(-0.75%) |
Jun 29, 2021 | 5.063 | 5.082 | 4.988 | 5.026 | 26,463,828 | -0.04(-0.74%) |
Jun 28, 2021 | 5.110 | 5.157 | 5.054 | 5.063 | 34,461,488 | -0.05(-0.92%) |
Jun 25, 2021 | 4.969 | 5.297 | 4.969 | 5.110 | 85,681,848 | +0.29(+6.03%) |
Jun 24, 2021 | 4.847 | 4.854 | 4.791 | 4.819 | 23,741,454 | +0.08(+1.78%) |
Jun 23, 2021 | 4.791 | 4.819 | 4.735 | 4.735 | 20,467,246 | -0.06(-1.17%) |
Jun 22, 2021 | 4.819 | 4.819 | 4.763 | 4.791 | 21,716,452 | +0.01(+0.20%) |
Jun 21, 2021 | 4.801 | 4.819 | 4.772 | 4.782 | 18,404,482 | +0.00(+0.00%) |
Jun 18, 2021 | 4.801 | 4.838 | 4.754 | 4.782 | 34,756,344 | -0.06(-1.16%) |
Jun 17, 2021 | 4.838 | 4.922 | 4.802 | 4.838 | 23,434,260 | -0.06(-1.15%) |
Jun 16, 2021 | 4.922 | 4.941 | 4.838 | 4.894 | 29,102,074 | -0.07(-1.32%) |
Jun 15, 2021 | 5.091 | 5.096 | 4.951 | 4.960 | 30,854,598 | -0.15(-2.94%) |
Jun 14, 2021 | 5.129 | 5.138 | 5.082 | 5.110 | 19,231,996 | +0.02(+0.37%) |
Jun 11, 2021 | 5.138 | 5.157 | 5.054 | 5.091 | 21,723,162 | -0.01(-0.18%) |
Jun 10, 2021 | 5.101 | 5.147 | 5.054 | 5.101 | 28,274,720 | -0.05(-0.91%) |
Jun 09, 2021 | 5.204 | 5.260 | 5.129 | 5.147 | 49,017,340 | -0.08(-1.61%) |
Jun 08, 2021 | 5.222 | 5.335 | 5.194 | 5.232 | 51,990,968 | -0.03(-0.53%) |
Jun 07, 2021 | 5.138 | 5.279 | 5.110 | 5.260 | 49,402,484 | +0.12(+2.37%) |
Jun 04, 2021 | 5.157 | 5.220 | 5.110 | 5.138 | 33,684,640 | +0.00(+0.00%) |
Jun 03, 2021 | 5.251 | 5.330 | 5.072 | 5.138 | 107,018,544 | +0.03(+0.55%) |
Jun 02, 2021 | 4.922 | 5.204 | 4.913 | 5.110 | 129,403,936 | +0.24(+5.01%) |
Jun 01, 2021 | 4.885 | 4.922 | 4.829 | 4.866 | 31,771,604 | +0.03(+0.58%) |
May 28, 2021 | 4.876 | 4.960 | 4.819 | 4.838 | 73,419,096 | +0.08(+1.78%) |
May 27, 2021 | 4.651 | 4.782 | 4.651 | 4.754 | 55,447,212 | +0.11(+2.42%) |
May 26, 2021 | 4.622 | 4.716 | 4.613 | 4.641 | 49,811,108 | -0.05(-1.00%) |
May 25, 2021 | 4.726 | 4.735 | 4.641 | 4.688 | 28,123,736 | -0.02(-0.40%) |
May 24, 2021 | 4.726 | 4.772 | 4.688 | 4.707 | 22,052,552 | -0.03(-0.59%) |
May 21, 2021 | 4.829 | 4.833 | 4.726 | 4.735 | 41,538,184 | -0.09(-1.94%) |
May 20, 2021 | 4.641 | 4.829 | 4.632 | 4.829 | 52,829,792 | +0.20(+4.25%) |
May 19, 2021 | 4.594 | 4.660 | 4.585 | 4.632 | 29,161,756 | -0.04(-0.80%) |
May 18, 2021 | 4.679 | 4.754 | 4.641 | 4.669 | 46,172,900 | +0.07(+1.43%) |
May 17, 2021 | 4.575 | 4.627 | 4.558 | 4.604 | 23,414,474 | +0.01(+0.20%) |
May 14, 2021 | 4.538 | 4.594 | 4.491 | 4.594 | 25,924,002 | +0.14(+3.16%) |
May 13, 2021 | 4.463 | 4.491 | 4.369 | 4.454 | 37,065,780 | +0.04(+0.85%) |
May 12, 2021 | 4.547 | 4.575 | 4.397 | 4.416 | 47,267,436 | -0.21(-4.46%) |
May 11, 2021 | 4.547 | 4.632 | 4.519 | 4.622 | 51,551,824 | -0.05(-1.00%) |
May 10, 2021 | 4.819 | 4.829 | 4.651 | 4.669 | 59,820,068 | -0.11(-2.35%) |
May 07, 2021 | 4.707 | 4.857 | 4.669 | 4.782 | 80,625,608 | +0.22(+4.72%) |
May 06, 2021 | 4.500 | 4.575 | 4.491 | 4.566 | 39,773,724 | +0.07(+1.46%) |
May 05, 2021 | 4.491 | 4.547 | 4.463 | 4.500 | 42,622,704 | +0.09(+2.13%) |
May 04, 2021 | 4.500 | 4.529 | 4.322 | 4.407 | 58,051,524 | -0.20(-4.28%) |
May 03, 2021 | 4.463 | 4.632 | 4.425 | 4.604 | 77,887,480 | +0.22(+4.91%) |
Apr 30, 2021 | 4.463 | 4.529 | 4.341 | 4.388 | 71,465,816 | +0.01(+0.21%) |
Apr 29, 2021 | 4.557 | 4.622 | 4.266 | 4.379 | 176,843,680 | +0.44(+11.19%) |
Apr 28, 2021 | 3.994 | 4.032 | 3.929 | 3.938 | 32,480,662 | -0.02(-0.47%) |
Apr 27, 2021 | 3.938 | 3.966 | 3.910 | 3.957 | 31,159,330 | +0.02(+0.48%) |
Apr 26, 2021 | 3.947 | 3.966 | 3.910 | 3.938 | 36,164,108 | +0.00(+0.00%) |
Apr 23, 2021 | 3.900 | 3.938 | 3.863 | 3.938 | 25,672,868 | +0.04(+0.96%) |
Apr 22, 2021 | 3.938 | 3.966 | 3.900 | 3.900 | 32,154,340 | -0.05(-1.19%) |
Apr 21, 2021 | 3.882 | 3.957 | 3.872 | 3.947 | 26,596,238 | +0.06(+1.45%) |
Apr 20, 2021 | 3.872 | 3.891 | 3.854 | 3.891 | 34,061,844 | -0.02(-0.48%) |
Apr 19, 2021 | 3.910 | 3.957 | 3.891 | 3.910 | 35,090,220 | -0.01(-0.24%) |
Apr 16, 2021 | 3.891 | 3.929 | 3.872 | 3.919 | 24,438,654 | +0.05(+1.21%) |
Apr 15, 2021 | 3.863 | 3.910 | 3.844 | 3.872 | 27,824,176 | +0.00(+0.00%) |
Apr 14, 2021 | 3.872 | 3.910 | 3.854 | 3.872 | 30,569,736 | +0.00(+0.00%) |
Apr 13, 2021 | 3.825 | 3.891 | 3.807 | 3.872 | 24,939,394 | +0.06(+1.47%) |
Apr 12, 2021 | 3.854 | 3.872 | 3.816 | 3.816 | 21,498,238 | -0.06(-1.45%) |
Apr 09, 2021 | 3.825 | 3.891 | 3.816 | 3.872 | 48,410,372 | +0.07(+1.72%) |
Apr 08, 2021 | 3.825 | 3.844 | 3.769 | 3.807 | 22,006,118 | +0.01(+0.25%) |
Apr 07, 2021 | 3.779 | 3.797 | 3.750 | 3.797 | 32,058,068 | +0.05(+1.25%) |
Apr 06, 2021 | 3.769 | 3.788 | 3.741 | 3.750 | 26,427,894 | -0.05(-1.23%) |
Apr 05, 2021 | 3.760 | 3.797 | 3.750 | 3.797 | 22,699,950 | +0.05(+1.25%) |