Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.188 | 4.188 | 4.069 | 4.104 | 28,806,952 | -0.13(-2.96%) |
Jun 29, 2021 | 4.327 | 4.334 | 4.167 | 4.229 | 51,659,920 | -0.06(-1.30%) |
Jun 28, 2021 | 4.334 | 4.341 | 4.208 | 4.285 | 19,506,220 | -0.01(-0.16%) |
Jun 25, 2021 | 4.375 | 4.410 | 4.292 | 4.292 | 16,952,064 | -0.03(-0.80%) |
Jun 24, 2021 | 4.229 | 4.396 | 4.188 | 4.327 | 18,872,990 | +0.17(+4.19%) |
Jun 23, 2021 | 4.167 | 4.215 | 4.132 | 4.153 | 13,399,702 | +0.01(+0.17%) |
Jun 22, 2021 | 4.104 | 4.181 | 4.069 | 4.146 | 21,121,398 | +0.02(+0.51%) |
Jun 21, 2021 | 3.972 | 4.163 | 3.972 | 4.125 | 16,638,759 | +0.13(+3.13%) |
Jun 18, 2021 | 4.041 | 4.076 | 3.958 | 4.000 | 20,991,944 | +0.03(+0.70%) |
Jun 17, 2021 | 4.125 | 4.125 | 3.951 | 3.972 | 39,369,828 | -0.17(-4.19%) |
Jun 16, 2021 | 4.341 | 4.348 | 4.111 | 4.146 | 27,670,618 | -0.24(-5.55%) |
Jun 15, 2021 | 4.382 | 4.403 | 4.287 | 4.389 | 13,606,204 | -0.01(-0.32%) |
Jun 14, 2021 | 4.480 | 4.487 | 4.382 | 4.403 | 10,620,748 | -0.07(-1.56%) |
Jun 11, 2021 | 4.473 | 4.483 | 4.398 | 4.473 | 13,230,560 | +0.06(+1.42%) |
Jun 10, 2021 | 4.417 | 4.438 | 4.351 | 4.410 | 13,553,282 | +0.03(+0.63%) |
Jun 09, 2021 | 4.327 | 4.452 | 4.313 | 4.382 | 21,070,244 | +0.05(+1.12%) |
Jun 08, 2021 | 4.410 | 4.445 | 4.327 | 4.334 | 13,354,461 | -0.06(-1.27%) |
Jun 07, 2021 | 4.410 | 4.438 | 4.351 | 4.389 | 12,955,624 | -0.10(-2.32%) |
Jun 04, 2021 | 4.577 | 4.584 | 4.459 | 4.494 | 17,472,424 | +0.01(+0.16%) |
Jun 03, 2021 | 4.521 | 4.528 | 4.431 | 4.487 | 7,847,672 | -0.10(-2.12%) |
Jun 02, 2021 | 4.549 | 4.654 | 4.535 | 4.584 | 17,038,984 | -0.02(-0.45%) |
Jun 01, 2021 | 4.515 | 4.619 | 4.480 | 4.605 | 18,661,718 | +0.26(+5.92%) |
May 28, 2021 | 4.355 | 4.417 | 4.285 | 4.348 | 19,090,562 | -0.07(-1.57%) |
May 27, 2021 | 4.341 | 4.459 | 4.313 | 4.417 | 33,905,668 | +0.17(+3.93%) |
May 26, 2021 | 4.153 | 4.285 | 4.139 | 4.250 | 22,041,148 | +0.04(+0.99%) |
May 25, 2021 | 4.368 | 4.375 | 4.184 | 4.208 | 23,769,904 | -0.08(-1.79%) |
May 24, 2021 | 4.327 | 4.355 | 4.271 | 4.285 | 59,506,892 | -0.12(-2.69%) |
May 21, 2021 | 4.528 | 4.577 | 4.375 | 4.403 | 23,514,690 | -0.15(-3.21%) |
May 20, 2021 | 4.668 | 4.678 | 4.525 | 4.549 | 17,933,692 | -0.11(-2.39%) |
May 19, 2021 | 4.605 | 4.730 | 4.494 | 4.661 | 31,881,556 | -0.08(-1.62%) |
May 18, 2021 | 4.695 | 4.782 | 4.654 | 4.737 | 31,095,266 | +0.08(+1.79%) |
May 17, 2021 | 4.535 | 4.688 | 4.525 | 4.654 | 25,057,160 | +0.13(+2.85%) |
May 14, 2021 | 4.580 | 4.604 | 4.432 | 4.525 | 38,332,548 | -0.10(-2.08%) |
May 13, 2021 | 4.683 | 4.834 | 4.593 | 4.621 | 44,565,652 | -0.14(-2.89%) |
May 12, 2021 | 4.896 | 4.944 | 4.724 | 4.758 | 39,043,212 | -0.23(-4.68%) |
May 11, 2021 | 4.690 | 4.997 | 4.676 | 4.992 | 50,932,300 | +0.22(+4.61%) |
May 10, 2021 | 4.889 | 4.910 | 4.758 | 4.772 | 36,794,152 | +0.01(+0.29%) |
May 07, 2021 | 4.710 | 4.789 | 4.655 | 4.758 | 30,528,834 | +0.05(+1.02%) |
May 06, 2021 | 4.504 | 4.717 | 4.497 | 4.710 | 39,071,868 | +0.26(+5.87%) |
May 05, 2021 | 4.401 | 4.497 | 4.339 | 4.449 | 37,795,564 | +0.31(+7.48%) |
May 04, 2021 | 4.119 | 4.201 | 4.091 | 4.139 | 32,406,486 | +0.00(+0.00%) |
May 03, 2021 | 4.194 | 4.220 | 4.101 | 4.139 | 41,952,840 | -0.08(-1.95%) |
Apr 30, 2021 | 4.325 | 4.394 | 4.208 | 4.222 | 34,732,556 | -0.21(-4.81%) |
Apr 29, 2021 | 4.490 | 4.490 | 4.325 | 4.435 | 33,009,154 | -0.01(-0.31%) |
Apr 28, 2021 | 4.353 | 4.476 | 4.347 | 4.449 | 26,789,564 | +0.11(+2.54%) |
Apr 27, 2021 | 4.311 | 4.380 | 4.287 | 4.339 | 35,045,716 | +0.01(+0.16%) |
Apr 26, 2021 | 4.229 | 4.339 | 4.194 | 4.332 | 35,075,344 | +0.13(+3.11%) |
Apr 23, 2021 | 4.222 | 4.267 | 4.084 | 4.201 | 52,406,928 | +0.01(+0.16%) |
Apr 22, 2021 | 4.105 | 4.215 | 4.023 | 4.194 | 39,395,008 | +0.12(+2.87%) |
Apr 21, 2021 | 3.968 | 4.078 | 3.906 | 4.078 | 14,763,836 | +0.10(+2.60%) |
Apr 20, 2021 | 4.036 | 4.036 | 3.933 | 3.974 | 36,046,076 | -0.06(-1.37%) |
Apr 19, 2021 | 3.961 | 4.084 | 3.933 | 4.029 | 34,859,920 | +0.03(+0.69%) |
Apr 16, 2021 | 3.947 | 4.023 | 3.858 | 4.002 | 29,897,204 | +0.04(+1.04%) |
Apr 15, 2021 | 3.988 | 4.009 | 3.906 | 3.961 | 27,834,364 | +0.06(+1.59%) |
Apr 14, 2021 | 3.837 | 3.952 | 3.833 | 3.899 | 30,291,518 | +0.06(+1.61%) |
Apr 13, 2021 | 3.699 | 3.885 | 3.686 | 3.837 | 41,861,004 | +0.12(+3.14%) |
Apr 12, 2021 | 3.809 | 3.816 | 3.679 | 3.720 | 27,815,538 | -0.05(-1.28%) |
Apr 09, 2021 | 3.720 | 3.782 | 3.689 | 3.768 | 29,532,032 | +0.00(+0.00%) |
Apr 08, 2021 | 3.789 | 3.823 | 3.720 | 3.768 | 31,802,638 | +0.04(+1.11%) |
Apr 07, 2021 | 3.713 | 3.803 | 3.665 | 3.727 | 48,151,348 | +0.06(+1.69%) |
Apr 06, 2021 | 3.569 | 3.693 | 3.569 | 3.665 | 33,742,568 | +0.12(+3.50%) |
Apr 05, 2021 | 3.610 | 3.651 | 3.514 | 3.541 | 37,907,252 | +0.03(+0.78%) |