Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.300 | 4.300 | 4.170 | 4.220 | 182,773 | -0.08(-1.86%) |
Jun 29, 2021 | 4.520 | 4.530 | 4.260 | 4.300 | 231,392 | -0.25(-5.49%) |
Jun 28, 2021 | 4.330 | 4.620 | 4.290 | 4.550 | 292,164 | +0.26(+6.06%) |
Jun 25, 2021 | 4.130 | 4.540 | 4.090 | 4.290 | 4,504,873 | +0.20(+4.89%) |
Jun 24, 2021 | 4.020 | 4.139 | 4.010 | 4.090 | 245,335 | +0.08(+2.00%) |
Jun 23, 2021 | 4.090 | 4.120 | 4.000 | 4.010 | 274,007 | -0.07(-1.72%) |
Jun 22, 2021 | 4.160 | 4.270 | 4.010 | 4.080 | 371,051 | -0.10(-2.39%) |
Jun 21, 2021 | 4.100 | 4.200 | 4.000 | 4.180 | 301,357 | +0.13(+3.21%) |
Jun 18, 2021 | 4.050 | 4.180 | 4.040 | 4.050 | 374,756 | -0.06(-1.46%) |
Jun 17, 2021 | 4.230 | 4.230 | 4.060 | 4.110 | 330,413 | -0.12(-2.84%) |
Jun 16, 2021 | 4.450 | 4.450 | 4.140 | 4.230 | 277,625 | -0.24(-5.37%) |
Jun 15, 2021 | 4.300 | 4.480 | 4.250 | 4.470 | 309,792 | +0.18(+4.20%) |
Jun 14, 2021 | 4.340 | 4.400 | 4.240 | 4.290 | 158,872 | -0.04(-0.92%) |
Jun 11, 2021 | 4.270 | 4.488 | 4.260 | 4.330 | 184,661 | +0.07(+1.64%) |
Jun 10, 2021 | 4.260 | 4.295 | 4.120 | 4.260 | 128,281 | +0.01(+0.24%) |
Jun 09, 2021 | 4.280 | 4.420 | 4.205 | 4.250 | 178,805 | +0.01(+0.24%) |
Jun 08, 2021 | 4.140 | 4.340 | 4.050 | 4.240 | 247,423 | +0.11(+2.66%) |
Jun 07, 2021 | 3.980 | 4.280 | 3.970 | 4.130 | 256,599 | +0.16(+4.03%) |
Jun 04, 2021 | 4.110 | 4.140 | 3.970 | 3.970 | 207,763 | -0.13(-3.17%) |
Jun 03, 2021 | 4.040 | 4.110 | 3.989 | 4.100 | 176,858 | +0.05(+1.23%) |
Jun 02, 2021 | 4.140 | 4.140 | 3.960 | 4.050 | 149,949 | -0.09(-2.17%) |
Jun 01, 2021 | 4.020 | 4.180 | 3.970 | 4.140 | 171,503 | +0.12(+2.99%) |
May 28, 2021 | 4.000 | 4.090 | 3.975 | 4.020 | 120,150 | +0.04(+1.01%) |
May 27, 2021 | 3.970 | 4.050 | 3.950 | 3.980 | 159,647 | +0.00(+0.00%) |
May 26, 2021 | 3.850 | 4.040 | 3.840 | 3.980 | 100,703 | +0.15(+3.92%) |
May 25, 2021 | 3.970 | 4.030 | 3.810 | 3.830 | 185,327 | -0.15(-3.77%) |
May 24, 2021 | 4.150 | 4.150 | 3.936 | 3.980 | 216,623 | -0.18(-4.33%) |
May 21, 2021 | 4.040 | 4.240 | 3.970 | 4.160 | 163,401 | +0.17(+4.26%) |
May 20, 2021 | 3.880 | 4.000 | 3.855 | 3.990 | 102,744 | +0.13(+3.37%) |
May 19, 2021 | 4.000 | 4.070 | 3.820 | 3.860 | 166,244 | -0.17(-4.22%) |
May 18, 2021 | 4.200 | 4.360 | 4.010 | 4.030 | 299,546 | +0.00(+0.00%) |
May 17, 2021 | 3.950 | 4.100 | 3.950 | 4.030 | 124,950 | +0.08(+2.03%) |
May 14, 2021 | 3.880 | 4.060 | 3.830 | 3.950 | 279,497 | +0.06(+1.54%) |
May 13, 2021 | 3.810 | 3.920 | 3.780 | 3.890 | 373,035 | +0.11(+2.91%) |
May 12, 2021 | 3.850 | 3.930 | 3.682 | 3.780 | 326,403 | -0.10(-2.58%) |
May 11, 2021 | 3.750 | 3.960 | 3.710 | 3.880 | 213,061 | +0.11(+2.92%) |
May 10, 2021 | 3.980 | 4.030 | 3.750 | 3.770 | 321,410 | -0.24(-5.99%) |
May 07, 2021 | 4.050 | 4.140 | 3.920 | 4.010 | 206,283 | +0.00(+0.00%) |
May 06, 2021 | 3.960 | 4.030 | 3.820 | 4.010 | 256,570 | +0.07(+1.78%) |
May 05, 2021 | 3.930 | 4.060 | 3.850 | 3.940 | 459,545 | +0.07(+1.81%) |
May 04, 2021 | 4.210 | 4.250 | 3.860 | 3.870 | 445,936 | -0.30(-7.19%) |
May 03, 2021 | 4.180 | 4.280 | 4.140 | 4.170 | 180,353 | +0.02(+0.48%) |
Apr 30, 2021 | 4.140 | 4.260 | 4.090 | 4.150 | 292,200 | -0.01(-0.24%) |
Apr 29, 2021 | 4.350 | 4.420 | 4.130 | 4.160 | 328,437 | -0.16(-3.70%) |
Apr 28, 2021 | 4.250 | 4.330 | 4.150 | 4.320 | 424,518 | +0.07(+1.65%) |
Apr 27, 2021 | 4.500 | 4.540 | 4.240 | 4.250 | 172,587 | -0.23(-5.13%) |
Apr 26, 2021 | 4.360 | 4.530 | 4.300 | 4.480 | 213,506 | +0.10(+2.28%) |
Apr 23, 2021 | 4.702 | 4.702 | 4.300 | 4.380 | 207,400 | -0.07(-1.57%) |
Apr 22, 2021 | 4.260 | 4.740 | 4.235 | 4.450 | 315,117 | +0.21(+4.95%) |
Apr 21, 2021 | 4.160 | 4.290 | 4.140 | 4.240 | 345,262 | +0.05(+1.19%) |
Apr 20, 2021 | 4.220 | 4.270 | 4.110 | 4.190 | 175,597 | -0.04(-0.95%) |
Apr 19, 2021 | 4.410 | 4.490 | 4.170 | 4.230 | 270,572 | -0.18(-4.08%) |
Apr 16, 2021 | 4.670 | 4.670 | 4.320 | 4.410 | 313,600 | -0.21(-4.55%) |
Apr 15, 2021 | 4.730 | 4.740 | 4.570 | 4.620 | 198,013 | -0.11(-2.33%) |
Apr 14, 2021 | 4.660 | 4.810 | 4.610 | 4.730 | 209,730 | +0.11(+2.38%) |
Apr 13, 2021 | 4.550 | 4.650 | 4.440 | 4.620 | 185,937 | +0.08(+1.76%) |
Apr 12, 2021 | 4.560 | 4.640 | 4.440 | 4.540 | 196,034 | -0.03(-0.66%) |
Apr 09, 2021 | 4.600 | 4.730 | 4.486 | 4.570 | 299,000 | -0.03(-0.65%) |
Apr 08, 2021 | 5.010 | 5.050 | 4.530 | 4.600 | 516,782 | -0.41(-8.18%) |
Apr 07, 2021 | 4.920 | 5.510 | 4.830 | 5.010 | 1,131,966 | +0.09(+1.83%) |
Apr 06, 2021 | 5.050 | 5.170 | 4.900 | 4.920 | 206,527 | -0.15(-2.96%) |
Apr 05, 2021 | 5.330 | 5.330 | 4.950 | 5.070 | 272,013 | -0.17(-3.24%) |