Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 6.510 | 6.870 | 6.240 | 6.510 | 87,749 | +0.12(+1.88%) |
Jun 29, 2021 | 6.510 | 6.793 | 6.060 | 6.390 | 170,047 | -0.18(-2.74%) |
Jun 28, 2021 | 6.630 | 6.780 | 6.540 | 6.570 | 21,215 | +0.03(+0.46%) |
Jun 25, 2021 | 6.900 | 6.900 | 6.540 | 6.540 | 41,609 | -0.42(-6.03%) |
Jun 24, 2021 | 6.450 | 7.050 | 6.330 | 6.960 | 73,122 | +0.57(+8.92%) |
Jun 23, 2021 | 6.180 | 6.600 | 6.180 | 6.390 | 64,079 | +0.12(+1.91%) |
Jun 22, 2021 | 5.820 | 6.600 | 5.730 | 6.270 | 130,654 | +0.57(+10.00%) |
Jun 21, 2021 | 6.000 | 6.000 | 5.700 | 5.700 | 92,321 | -0.45(-7.32%) |
Jun 18, 2021 | 6.690 | 6.840 | 6.060 | 6.150 | 130,966 | -0.72(-10.48%) |
Jun 17, 2021 | 7.260 | 7.412 | 6.750 | 6.870 | 231,148 | -0.60(-8.03%) |
Jun 16, 2021 | 6.390 | 8.220 | 6.089 | 7.470 | 1,177,639 | +0.99(+15.28%) |
Jun 15, 2021 | 6.750 | 6.810 | 6.360 | 6.480 | 62,573 | -0.24(-3.57%) |
Jun 14, 2021 | 6.540 | 7.020 | 6.532 | 6.720 | 108,897 | +0.27(+4.19%) |
Jun 11, 2021 | 6.540 | 6.540 | 6.240 | 6.450 | 43,420 | -0.06(-0.92%) |
Jun 10, 2021 | 5.940 | 6.660 | 5.850 | 6.510 | 97,510 | +0.45(+7.43%) |
Jun 09, 2021 | 6.150 | 6.161 | 5.880 | 6.060 | 67,767 | -0.06(-0.98%) |
Jun 08, 2021 | 5.850 | 6.240 | 5.760 | 6.120 | 105,981 | +0.21(+3.55%) |
Jun 07, 2021 | 6.000 | 6.180 | 5.820 | 5.910 | 51,882 | +0.03(+0.51%) |
Jun 04, 2021 | 6.180 | 6.180 | 5.730 | 5.880 | 90,477 | -0.24(-3.92%) |
Jun 03, 2021 | 6.000 | 6.150 | 5.700 | 6.120 | 111,595 | -0.03(-0.49%) |
Jun 02, 2021 | 6.690 | 6.720 | 6.120 | 6.150 | 155,048 | -0.60(-8.89%) |
Jun 01, 2021 | 6.390 | 6.840 | 5.700 | 6.750 | 230,196 | +0.36(+5.63%) |
May 28, 2021 | 6.690 | 6.930 | 6.360 | 6.390 | 255,235 | -0.33(-4.91%) |
May 27, 2021 | 5.550 | 7.260 | 5.550 | 6.720 | 989,677 | +1.29(+23.76%) |
May 26, 2021 | 5.490 | 5.790 | 5.340 | 5.430 | 289,994 | +0.09(+1.69%) |
May 25, 2021 | 5.340 | 5.400 | 4.800 | 5.340 | 616,828 | -0.45(-7.77%) |
May 24, 2021 | 5.730 | 6.450 | 4.980 | 5.790 | 10,417,935 | +1.86(+47.33%) |
May 21, 2021 | 3.840 | 4.020 | 3.840 | 3.930 | 481,282 | +0.12(+3.15%) |
May 20, 2021 | 3.780 | 3.900 | 3.627 | 3.810 | 74,135 | +0.09(+2.42%) |
May 19, 2021 | 3.630 | 3.750 | 3.546 | 3.720 | 23,580 | +0.15(+4.20%) |
May 18, 2021 | 3.630 | 3.930 | 3.540 | 3.570 | 101,508 | -0.03(-0.83%) |
May 17, 2021 | 3.630 | 3.687 | 3.515 | 3.600 | 48,107 | -0.12(-3.23%) |
May 14, 2021 | 3.450 | 3.750 | 3.420 | 3.720 | 43,161 | +0.30(+8.77%) |
May 13, 2021 | 3.540 | 3.690 | 3.330 | 3.420 | 27,786 | -0.12(-3.39%) |
May 12, 2021 | 3.630 | 3.720 | 3.540 | 3.540 | 21,480 | -0.12(-3.28%) |
May 11, 2021 | 3.510 | 3.750 | 3.360 | 3.660 | 35,798 | +0.06(+1.67%) |
May 10, 2021 | 3.810 | 3.895 | 3.510 | 3.600 | 42,942 | -0.09(-2.44%) |
May 07, 2021 | 3.540 | 3.690 | 3.540 | 3.690 | 32,766 | +0.21(+6.03%) |
May 06, 2021 | 3.660 | 3.660 | 3.480 | 3.480 | 41,135 | -0.18(-4.92%) |
May 05, 2021 | 3.840 | 3.990 | 3.660 | 3.660 | 43,291 | -0.21(-5.43%) |
May 04, 2021 | 4.110 | 4.110 | 3.780 | 3.870 | 51,459 | -0.27(-6.52%) |
May 03, 2021 | 4.200 | 4.290 | 4.050 | 4.140 | 37,904 | -0.06(-1.43%) |
Apr 30, 2021 | 4.260 | 4.500 | 4.200 | 4.200 | 33,700 | -0.18(-4.11%) |
Apr 29, 2021 | 4.530 | 4.710 | 4.320 | 4.380 | 132,251 | -0.03(-0.68%) |
Apr 28, 2021 | 4.290 | 4.470 | 4.290 | 4.410 | 48,185 | +0.21(+5.00%) |
Apr 27, 2021 | 4.350 | 4.470 | 4.170 | 4.200 | 66,347 | +0.00(+0.00%) |
Apr 26, 2021 | 4.200 | 4.440 | 4.200 | 4.200 | 53,903 | -0.18(-4.11%) |
Apr 23, 2021 | 3.960 | 4.410 | 3.870 | 4.380 | 72,366 | +0.54(+14.06%) |
Apr 22, 2021 | 3.690 | 4.140 | 3.660 | 3.840 | 95,178 | +0.12(+3.23%) |
Apr 21, 2021 | 3.570 | 3.810 | 3.510 | 3.720 | 96,219 | +0.09(+2.48%) |
Apr 20, 2021 | 3.750 | 3.750 | 3.480 | 3.630 | 71,057 | -0.06(-1.63%) |
Apr 19, 2021 | 3.750 | 3.750 | 3.600 | 3.690 | 54,933 | +0.06(+1.65%) |
Apr 16, 2021 | 4.056 | 4.056 | 3.600 | 3.630 | 139,300 | -0.42(-10.37%) |
Apr 15, 2021 | 4.710 | 4.800 | 3.900 | 4.050 | 194,327 | -0.60(-12.90%) |
Apr 14, 2021 | 5.010 | 5.040 | 4.620 | 4.650 | 118,190 | -0.39(-7.74%) |
Apr 13, 2021 | 5.250 | 5.250 | 4.920 | 5.040 | 69,833 | -0.03(-0.59%) |
Apr 12, 2021 | 5.550 | 5.550 | 4.890 | 5.070 | 64,387 | -0.42(-7.65%) |
Apr 09, 2021 | 5.220 | 5.520 | 5.130 | 5.490 | 87,800 | +0.36(+7.02%) |
Apr 08, 2021 | 5.250 | 5.700 | 4.890 | 5.130 | 89,136 | -0.09(-1.72%) |
Apr 07, 2021 | 5.310 | 5.370 | 5.160 | 5.220 | 25,382 | -0.15(-2.79%) |
Apr 06, 2021 | 5.040 | 5.550 | 5.040 | 5.370 | 51,400 | +0.15(+2.87%) |
Apr 05, 2021 | 5.310 | 5.430 | 5.100 | 5.220 | 56,012 | -0.09(-1.69%) |