Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.295 | 4.366 | 4.274 | 4.295 | 31,054,620 | -0.08(-1.91%) |
Jun 29, 2021 | 4.412 | 4.433 | 4.320 | 4.378 | 24,868,214 | -0.04(-0.95%) |
Jun 28, 2021 | 4.445 | 4.454 | 4.345 | 4.420 | 32,556,690 | -0.02(-0.38%) |
Jun 25, 2021 | 4.596 | 4.604 | 4.399 | 4.437 | 23,573,808 | -0.18(-3.81%) |
Jun 24, 2021 | 4.579 | 4.621 | 4.529 | 4.613 | 26,587,678 | +0.07(+1.47%) |
Jun 23, 2021 | 4.546 | 4.642 | 4.504 | 4.546 | 29,781,854 | +0.00(+0.00%) |
Jun 22, 2021 | 4.537 | 4.571 | 4.495 | 4.546 | 33,851,320 | -0.03(-0.73%) |
Jun 21, 2021 | 4.546 | 4.588 | 4.516 | 4.579 | 17,338,596 | +0.07(+1.48%) |
Jun 18, 2021 | 4.621 | 4.646 | 4.487 | 4.512 | 29,063,116 | -0.12(-2.53%) |
Jun 17, 2021 | 4.721 | 4.755 | 4.600 | 4.629 | 34,783,232 | -0.02(-0.36%) |
Jun 16, 2021 | 4.613 | 4.747 | 4.558 | 4.646 | 48,461,692 | +0.02(+0.36%) |
Jun 15, 2021 | 4.596 | 4.638 | 4.537 | 4.629 | 22,251,834 | +0.03(+0.73%) |
Jun 14, 2021 | 4.596 | 4.646 | 4.529 | 4.596 | 26,345,900 | +0.04(+0.92%) |
Jun 11, 2021 | 4.579 | 4.604 | 4.483 | 4.554 | 35,093,504 | -0.05(-1.09%) |
Jun 10, 2021 | 4.663 | 4.688 | 4.588 | 4.604 | 28,260,812 | +0.02(+0.36%) |
Jun 09, 2021 | 4.638 | 4.738 | 4.579 | 4.588 | 39,900,192 | -0.11(-2.32%) |
Jun 08, 2021 | 4.621 | 4.747 | 4.604 | 4.696 | 34,733,076 | +0.01(+0.18%) |
Jun 07, 2021 | 4.621 | 4.772 | 4.571 | 4.688 | 36,867,048 | +0.04(+0.90%) |
Jun 04, 2021 | 4.571 | 4.680 | 4.554 | 4.646 | 27,920,522 | +0.12(+2.59%) |
Jun 03, 2021 | 4.521 | 4.587 | 4.504 | 4.529 | 17,568,126 | -0.06(-1.21%) |
Jun 02, 2021 | 4.358 | 4.601 | 4.344 | 4.584 | 48,462,400 | +0.21(+4.78%) |
Jun 01, 2021 | 4.325 | 4.379 | 4.302 | 4.375 | 22,306,680 | +0.13(+2.95%) |
May 28, 2021 | 4.191 | 4.262 | 4.183 | 4.250 | 23,893,914 | +0.05(+1.20%) |
May 27, 2021 | 4.141 | 4.200 | 4.070 | 4.200 | 27,400,330 | +0.08(+1.83%) |
May 26, 2021 | 4.024 | 4.133 | 4.024 | 4.124 | 17,333,080 | +0.13(+3.35%) |
May 25, 2021 | 4.049 | 4.057 | 3.982 | 3.990 | 27,734,004 | -0.04(-1.04%) |
May 24, 2021 | 4.049 | 4.074 | 4.019 | 4.032 | 16,076,882 | +0.01(+0.21%) |
May 21, 2021 | 4.032 | 4.057 | 3.965 | 4.024 | 29,755,748 | -0.03(-0.62%) |
May 20, 2021 | 4.015 | 4.057 | 3.995 | 4.049 | 24,431,224 | +0.06(+1.47%) |
May 19, 2021 | 3.957 | 4.007 | 3.932 | 3.990 | 23,872,354 | -0.01(-0.21%) |
May 18, 2021 | 3.965 | 4.024 | 3.944 | 3.999 | 24,474,676 | +0.08(+1.92%) |
May 17, 2021 | 3.873 | 3.947 | 3.848 | 3.923 | 21,108,506 | -0.02(-0.42%) |
May 14, 2021 | 3.940 | 3.974 | 3.848 | 3.940 | 28,083,220 | +0.09(+2.39%) |
May 13, 2021 | 3.798 | 3.898 | 3.790 | 3.848 | 30,894,602 | +0.10(+2.68%) |
May 12, 2021 | 3.831 | 3.869 | 3.731 | 3.748 | 30,082,664 | -0.17(-4.27%) |
May 11, 2021 | 3.873 | 3.957 | 3.865 | 3.915 | 31,467,652 | +0.00(+0.00%) |
May 10, 2021 | 3.831 | 3.940 | 3.811 | 3.915 | 37,944,784 | +0.08(+1.96%) |
May 07, 2021 | 3.790 | 3.857 | 3.773 | 3.840 | 27,574,168 | +0.07(+1.77%) |
May 06, 2021 | 3.706 | 3.773 | 3.706 | 3.773 | 23,375,206 | +0.08(+2.27%) |
May 05, 2021 | 3.664 | 3.706 | 3.580 | 3.689 | 47,889,608 | +0.06(+1.61%) |
May 04, 2021 | 3.681 | 3.689 | 3.606 | 3.631 | 28,771,178 | -0.10(-2.61%) |
May 03, 2021 | 3.728 | 3.803 | 3.703 | 3.728 | 38,186,552 | +0.09(+2.53%) |
Apr 30, 2021 | 3.678 | 3.703 | 3.619 | 3.636 | 31,832,238 | -0.06(-1.58%) |
Apr 29, 2021 | 3.778 | 3.791 | 3.669 | 3.695 | 20,602,824 | -0.11(-2.86%) |
Apr 28, 2021 | 3.636 | 3.820 | 3.636 | 3.803 | 33,361,576 | +0.24(+6.81%) |
Apr 27, 2021 | 3.578 | 3.644 | 3.544 | 3.561 | 27,208,978 | +0.01(+0.24%) |
Apr 26, 2021 | 3.636 | 3.644 | 3.536 | 3.552 | 27,977,332 | +0.01(+0.24%) |
Apr 23, 2021 | 3.536 | 3.594 | 3.519 | 3.544 | 30,408,224 | +0.03(+0.71%) |
Apr 22, 2021 | 3.519 | 3.540 | 3.462 | 3.519 | 26,200,408 | +0.08(+2.18%) |
Apr 21, 2021 | 3.444 | 3.461 | 3.402 | 3.444 | 7,336,801 | -0.01(-0.24%) |
Apr 20, 2021 | 3.527 | 3.561 | 3.452 | 3.452 | 30,791,662 | -0.09(-2.59%) |
Apr 19, 2021 | 3.511 | 3.569 | 3.494 | 3.544 | 35,506,032 | -0.32(-8.23%) |
Apr 16, 2021 | 3.778 | 3.912 | 3.761 | 3.862 | 20,511,060 | +0.07(+1.76%) |
Apr 15, 2021 | 3.828 | 3.862 | 3.753 | 3.795 | 19,928,348 | +0.01(+0.22%) |
Apr 14, 2021 | 3.678 | 3.837 | 3.674 | 3.787 | 27,699,132 | +0.07(+1.80%) |
Apr 13, 2021 | 3.661 | 3.770 | 3.644 | 3.720 | 20,717,978 | -0.01(-0.22%) |
Apr 12, 2021 | 3.728 | 3.745 | 3.669 | 3.728 | 22,228,416 | +0.03(+0.68%) |
Apr 09, 2021 | 3.711 | 3.770 | 3.665 | 3.703 | 22,642,716 | -0.04(-1.12%) |
Apr 08, 2021 | 3.745 | 3.795 | 3.711 | 3.745 | 20,801,234 | +0.04(+1.13%) |
Apr 07, 2021 | 3.803 | 3.828 | 3.703 | 3.703 | 39,870,776 | -0.06(-1.56%) |
Apr 06, 2021 | 3.803 | 3.845 | 3.745 | 3.761 | 29,171,444 | -0.03(-0.66%) |
Apr 05, 2021 | 3.812 | 3.870 | 3.770 | 3.787 | 24,225,510 | +0.03(+0.89%) |