Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.769 | 5.041 | 4.769 | 4.878 | 8,490 | +0.06(+1.29%) |
Jun 29, 2021 | 4.955 | 4.986 | 4.785 | 4.816 | 8,058 | -0.16(-3.16%) |
Jun 28, 2021 | 4.826 | 5.012 | 4.756 | 4.973 | 73,583 | +0.09(+1.90%) |
Jun 25, 2021 | 4.842 | 4.981 | 4.764 | 4.880 | 38,768 | +0.05(+1.12%) |
Jun 24, 2021 | 4.942 | 4.942 | 4.602 | 4.826 | 52,304 | +0.04(+0.81%) |
Jun 23, 2021 | 4.733 | 4.872 | 4.555 | 4.787 | 76,156 | +0.30(+6.72%) |
Jun 22, 2021 | 4.648 | 4.756 | 4.486 | 4.486 | 57,759 | -0.16(-3.49%) |
Jun 21, 2021 | 4.416 | 5.375 | 4.410 | 4.648 | 431,671 | +0.23(+5.25%) |
Jun 18, 2021 | 4.787 | 4.787 | 4.292 | 4.416 | 57,358 | -0.37(-7.75%) |
Jun 17, 2021 | 4.726 | 4.795 | 4.640 | 4.787 | 20,975 | +0.09(+2.02%) |
Jun 16, 2021 | 4.640 | 4.779 | 4.579 | 4.692 | 12,584 | +0.13(+2.83%) |
Jun 15, 2021 | 4.679 | 4.741 | 4.563 | 4.563 | 20,858 | -0.15(-3.12%) |
Jun 14, 2021 | 4.787 | 4.787 | 4.710 | 4.710 | 8,440 | +0.05(+1.16%) |
Jun 11, 2021 | 4.795 | 4.795 | 4.656 | 4.656 | 29,240 | +0.02(+0.33%) |
Jun 10, 2021 | 4.571 | 4.671 | 4.555 | 4.640 | 5,733 | +0.04(+0.84%) |
Jun 09, 2021 | 4.555 | 4.880 | 4.486 | 4.602 | 31,048 | +0.05(+1.02%) |
Jun 08, 2021 | 4.571 | 4.695 | 4.555 | 4.555 | 43,227 | +0.00(+0.00%) |
Jun 07, 2021 | 4.656 | 4.795 | 4.548 | 4.555 | 14,576 | -0.05(-1.17%) |
Jun 04, 2021 | 4.787 | 4.958 | 4.504 | 4.610 | 58,660 | +0.25(+5.67%) |
Jun 03, 2021 | 4.455 | 4.455 | 4.289 | 4.362 | 25,132 | -0.02(-0.35%) |
Jun 02, 2021 | 4.308 | 4.486 | 4.161 | 4.378 | 38,892 | +0.08(+1.89%) |
Jun 01, 2021 | 4.049 | 4.378 | 3.999 | 4.296 | 52,075 | +0.30(+7.45%) |
May 28, 2021 | 4.145 | 4.323 | 3.952 | 3.999 | 56,562 | -0.26(-6.00%) |
May 27, 2021 | 3.960 | 4.316 | 3.937 | 4.254 | 158,584 | +0.00(+0.03%) |
May 26, 2021 | 4.253 | 4.289 | 4.091 | 4.253 | 93,710 | +0.00(+0.00%) |
May 25, 2021 | 4.061 | 4.356 | 4.061 | 4.253 | 17,232 | +0.20(+4.91%) |
May 24, 2021 | 4.422 | 4.444 | 4.054 | 4.054 | 54,148 | -0.06(-1.43%) |
May 21, 2021 | 4.046 | 4.629 | 3.869 | 4.113 | 265,682 | +0.69(+20.26%) |
May 20, 2021 | 3.464 | 3.560 | 3.353 | 3.420 | 24,431 | -0.02(-0.64%) |
May 19, 2021 | 3.353 | 3.538 | 3.339 | 3.442 | 13,479 | -0.01(-0.21%) |
May 18, 2021 | 3.405 | 3.501 | 3.353 | 3.449 | 17,461 | +0.06(+1.74%) |
May 17, 2021 | 3.501 | 4.054 | 3.368 | 3.390 | 77,117 | +0.06(+1.77%) |
May 14, 2021 | 3.678 | 3.810 | 3.162 | 3.331 | 196,280 | -0.35(-9.42%) |
May 13, 2021 | 3.995 | 5.705 | 3.096 | 3.678 | 3,571,258 | -0.06(-1.58%) |
May 12, 2021 | 3.132 | 3.742 | 3.132 | 3.737 | 135,130 | +0.57(+18.08%) |
May 11, 2021 | 3.169 | 3.169 | 3.081 | 3.165 | 1,173 | +0.06(+1.99%) |
May 10, 2021 | 3.169 | 3.228 | 3.066 | 3.103 | 26,480 | -0.13(-3.88%) |
May 07, 2021 | 3.258 | 3.353 | 3.202 | 3.228 | 7,545 | +0.06(+1.74%) |
May 06, 2021 | 3.272 | 3.353 | 3.118 | 3.173 | 19,141 | -0.06(-1.94%) |
May 05, 2021 | 3.265 | 3.280 | 3.169 | 3.236 | 20,520 | -0.09(-2.66%) |
May 04, 2021 | 3.103 | 3.478 | 3.103 | 3.324 | 47,839 | +0.25(+8.15%) |
May 03, 2021 | 3.206 | 3.611 | 3.066 | 3.073 | 175,267 | -0.32(-9.35%) |
Apr 30, 2021 | 3.317 | 3.390 | 3.317 | 3.390 | 9,633 | +0.07(+2.22%) |
Apr 29, 2021 | 3.449 | 3.449 | 3.272 | 3.317 | 3,611 | -0.04(-1.32%) |
Apr 28, 2021 | 3.258 | 3.376 | 3.199 | 3.361 | 4,358 | +0.12(+3.64%) |
Apr 27, 2021 | 3.236 | 3.309 | 3.236 | 3.243 | 3,028 | +0.00(+0.00%) |
Apr 26, 2021 | 3.199 | 3.243 | 3.180 | 3.243 | 2,742 | +0.00(+0.00%) |
Apr 23, 2021 | 3.243 | 3.317 | 3.232 | 3.243 | 3,663 | +0.07(+2.33%) |
Apr 22, 2021 | 3.184 | 3.221 | 3.066 | 3.169 | 15,364 | -0.13(-4.02%) |
Apr 21, 2021 | 3.205 | 3.317 | 3.205 | 3.302 | 3,912 | +0.13(+3.94%) |
Apr 20, 2021 | 3.324 | 3.323 | 3.177 | 3.177 | 13,141 | -0.18(-5.27%) |
Apr 19, 2021 | 3.323 | 3.353 | 3.323 | 3.353 | 4,233 | +0.04(+1.11%) |
Apr 16, 2021 | 3.383 | 3.398 | 3.317 | 3.317 | 9,090 | -0.09(-2.60%) |
Apr 15, 2021 | 3.449 | 3.449 | 3.324 | 3.405 | 8,584 | -0.05(-1.49%) |
Apr 14, 2021 | 3.405 | 3.457 | 3.228 | 3.457 | 6,218 | -0.01(-0.21%) |
Apr 13, 2021 | 3.575 | 3.575 | 3.412 | 3.464 | 7,039 | -0.06(-1.67%) |
Apr 12, 2021 | 3.457 | 3.595 | 3.353 | 3.523 | 5,968 | -0.09(-2.45%) |
Apr 09, 2021 | 3.611 | 3.611 | 3.611 | 3.611 | 135 | +0.00(+0.00%) |
Apr 08, 2021 | 3.611 | 3.737 | 3.611 | 3.611 | 3,423 | -0.05(-1.41%) |
Apr 07, 2021 | 3.833 | 3.833 | 3.619 | 3.663 | 10,878 | -0.13(-3.31%) |
Apr 06, 2021 | 3.685 | 3.862 | 3.641 | 3.788 | 18,993 | +0.10(+2.59%) |
Apr 05, 2021 | 3.611 | 3.833 | 3.604 | 3.693 | 47,290 | +0.08(+2.24%) |