Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.940 | 6.050 | 5.410 | 5.430 | 1,996,704 | -0.65(-10.69%) |
Jun 29, 2021 | 5.880 | 6.200 | 5.380 | 6.080 | 4,383,259 | -0.02(-0.33%) |
Jun 28, 2021 | 5.390 | 7.060 | 5.360 | 6.100 | 22,264,664 | +0.90(+17.31%) |
Jun 25, 2021 | 5.100 | 5.240 | 4.907 | 5.200 | 1,680,914 | +0.10(+1.96%) |
Jun 24, 2021 | 5.140 | 5.440 | 5.000 | 5.100 | 1,401,745 | +0.01(+0.20%) |
Jun 23, 2021 | 5.000 | 5.212 | 4.880 | 5.090 | 991,776 | +0.11(+2.21%) |
Jun 22, 2021 | 5.140 | 5.150 | 4.851 | 4.980 | 902,289 | -0.09(-1.78%) |
Jun 21, 2021 | 5.070 | 5.350 | 4.700 | 5.070 | 1,597,600 | +0.02(+0.40%) |
Jun 18, 2021 | 5.450 | 5.670 | 5.000 | 5.050 | 2,201,657 | -0.69(-12.02%) |
Jun 17, 2021 | 4.910 | 6.000 | 4.780 | 5.740 | 13,928,729 | +0.87(+17.86%) |
Jun 16, 2021 | 5.020 | 5.140 | 4.700 | 4.870 | 1,996,067 | -0.27(-5.25%) |
Jun 15, 2021 | 5.150 | 5.290 | 4.800 | 5.140 | 4,050,667 | +0.08(+1.58%) |
Jun 14, 2021 | 5.480 | 5.690 | 4.910 | 5.060 | 4,285,741 | -0.81(-13.80%) |
Jun 11, 2021 | 6.570 | 6.970 | 5.000 | 5.870 | 24,035,496 | +0.34(+6.15%) |
Jun 10, 2021 | 4.600 | 5.950 | 4.500 | 5.530 | 18,982,494 | +1.01(+22.35%) |
Jun 09, 2021 | 5.000 | 5.030 | 4.430 | 4.520 | 1,803,172 | -0.30(-6.22%) |
Jun 08, 2021 | 4.400 | 5.090 | 4.310 | 4.820 | 4,209,792 | +0.49(+11.32%) |
Jun 07, 2021 | 4.180 | 4.430 | 4.070 | 4.330 | 583,907 | +0.11(+2.61%) |
Jun 04, 2021 | 4.490 | 4.550 | 4.130 | 4.220 | 959,367 | -0.27(-6.01%) |
Jun 03, 2021 | 4.030 | 4.900 | 3.960 | 4.490 | 2,963,200 | +0.42(+10.32%) |
Jun 02, 2021 | 4.070 | 4.150 | 3.900 | 4.070 | 323,265 | +0.00(+0.00%) |
Jun 01, 2021 | 4.020 | 4.150 | 3.850 | 4.070 | 275,681 | +0.09(+2.26%) |
May 28, 2021 | 3.830 | 4.080 | 3.820 | 3.980 | 433,724 | +0.13(+3.38%) |
May 27, 2021 | 3.750 | 4.180 | 3.710 | 3.850 | 885,584 | +0.14(+3.77%) |
May 26, 2021 | 3.500 | 3.770 | 3.500 | 3.710 | 1,301,451 | +0.18(+5.10%) |
May 25, 2021 | 3.570 | 3.620 | 3.510 | 3.530 | 160,562 | -0.05(-1.40%) |
May 24, 2021 | 3.660 | 3.757 | 3.450 | 3.580 | 371,255 | -0.06(-1.65%) |
May 21, 2021 | 3.800 | 3.816 | 3.630 | 3.640 | 244,478 | -0.13(-3.45%) |
May 20, 2021 | 3.730 | 3.820 | 3.650 | 3.770 | 228,072 | +0.04(+1.07%) |
May 19, 2021 | 3.610 | 3.750 | 3.530 | 3.730 | 245,478 | +0.06(+1.63%) |
May 18, 2021 | 3.640 | 3.840 | 3.610 | 3.670 | 259,526 | +0.01(+0.27%) |
May 17, 2021 | 3.570 | 3.710 | 3.500 | 3.660 | 265,062 | +0.04(+1.10%) |
May 14, 2021 | 3.610 | 3.770 | 3.430 | 3.620 | 1,228,730 | +0.01(+0.28%) |
May 13, 2021 | 3.940 | 4.040 | 3.600 | 3.610 | 971,457 | -0.50(-12.17%) |
May 12, 2021 | 4.350 | 4.630 | 4.015 | 4.110 | 1,730,822 | -0.62(-13.11%) |
May 11, 2021 | 4.080 | 4.960 | 3.950 | 4.730 | 1,726,817 | +0.47(+11.03%) |
May 10, 2021 | 4.500 | 4.500 | 4.030 | 4.260 | 726,671 | -0.12(-2.74%) |
May 07, 2021 | 4.300 | 4.490 | 4.230 | 4.380 | 611,155 | +0.11(+2.58%) |
May 06, 2021 | 4.350 | 4.580 | 3.960 | 4.270 | 2,104,335 | -0.07(-1.61%) |
May 05, 2021 | 4.490 | 4.490 | 4.320 | 4.340 | 295,747 | -0.06(-1.36%) |
May 04, 2021 | 4.580 | 4.610 | 4.320 | 4.400 | 277,746 | -0.21(-4.56%) |
May 03, 2021 | 4.800 | 4.800 | 4.540 | 4.610 | 272,667 | -0.13(-2.74%) |
Apr 30, 2021 | 4.830 | 4.875 | 4.700 | 4.740 | 271,000 | -0.12(-2.47%) |
Apr 29, 2021 | 5.070 | 5.070 | 4.750 | 4.860 | 231,518 | -0.13(-2.61%) |
Apr 28, 2021 | 4.930 | 5.040 | 4.740 | 4.990 | 264,388 | +0.10(+2.04%) |
Apr 27, 2021 | 4.920 | 5.130 | 4.800 | 4.890 | 430,207 | -0.01(-0.20%) |
Apr 26, 2021 | 4.650 | 5.220 | 4.650 | 4.900 | 609,148 | +0.22(+4.70%) |
Apr 23, 2021 | 4.800 | 5.040 | 4.660 | 4.680 | 652,500 | -0.13(-2.70%) |
Apr 22, 2021 | 4.710 | 4.950 | 4.590 | 4.810 | 394,979 | +0.10(+2.12%) |
Apr 21, 2021 | 4.460 | 4.800 | 4.460 | 4.710 | 308,438 | +0.19(+4.20%) |
Apr 20, 2021 | 5.000 | 5.070 | 4.400 | 4.520 | 625,072 | -0.46(-9.24%) |
Apr 19, 2021 | 4.720 | 5.420 | 4.610 | 4.980 | 1,034,530 | +0.23(+4.84%) |
Apr 16, 2021 | 4.720 | 4.830 | 4.440 | 4.750 | 510,600 | +0.07(+1.50%) |
Apr 15, 2021 | 4.840 | 4.890 | 4.610 | 4.680 | 296,902 | -0.12(-2.50%) |
Apr 14, 2021 | 4.650 | 4.930 | 4.620 | 4.800 | 407,213 | +0.09(+1.91%) |
Apr 13, 2021 | 4.600 | 4.980 | 4.460 | 4.710 | 1,215,852 | -0.04(-0.84%) |
Apr 12, 2021 | 5.290 | 5.320 | 4.620 | 4.750 | 1,113,051 | -0.58(-10.88%) |
Apr 09, 2021 | 5.320 | 5.400 | 5.120 | 5.330 | 749,900 | -0.03(-0.56%) |
Apr 08, 2021 | 5.510 | 5.520 | 5.220 | 5.360 | 720,583 | -0.09(-1.65%) |
Apr 07, 2021 | 5.820 | 5.980 | 5.330 | 5.450 | 1,391,654 | -0.39(-6.68%) |
Apr 06, 2021 | 5.580 | 6.280 | 5.380 | 5.840 | 2,819,283 | +0.20(+3.55%) |
Apr 05, 2021 | 5.540 | 5.800 | 5.350 | 5.640 | 844,028 | +0.12(+2.17%) |