Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.940 | 5.093 | 4.560 | 4.590 | 1,515,140 | -0.41(-8.20%) |
Jun 29, 2021 | 5.520 | 5.545 | 4.890 | 5.000 | 1,294,658 | -0.52(-9.42%) |
Jun 28, 2021 | 5.660 | 5.809 | 5.420 | 5.520 | 1,893,537 | -0.20(-3.50%) |
Jun 25, 2021 | 4.840 | 6.060 | 4.735 | 5.720 | 10,251,798 | +0.90(+18.67%) |
Jun 24, 2021 | 4.780 | 4.940 | 4.780 | 4.820 | 496,550 | +0.06(+1.26%) |
Jun 23, 2021 | 4.650 | 4.790 | 4.645 | 4.760 | 539,020 | +0.08(+1.71%) |
Jun 22, 2021 | 4.710 | 4.710 | 4.537 | 4.680 | 392,888 | -0.04(-0.85%) |
Jun 21, 2021 | 4.680 | 4.730 | 4.580 | 4.720 | 419,657 | +0.08(+1.72%) |
Jun 18, 2021 | 4.660 | 4.730 | 4.540 | 4.640 | 480,817 | -0.10(-2.11%) |
Jun 17, 2021 | 4.800 | 4.870 | 4.675 | 4.740 | 475,065 | -0.05(-1.04%) |
Jun 16, 2021 | 4.780 | 4.830 | 4.630 | 4.790 | 531,579 | +0.05(+1.05%) |
Jun 15, 2021 | 4.880 | 4.880 | 4.610 | 4.740 | 733,478 | -0.05(-1.04%) |
Jun 14, 2021 | 4.890 | 4.945 | 4.730 | 4.790 | 475,374 | -0.08(-1.64%) |
Jun 11, 2021 | 4.820 | 4.920 | 4.720 | 4.870 | 403,992 | +0.03(+0.62%) |
Jun 10, 2021 | 5.050 | 5.110 | 4.800 | 4.840 | 611,396 | -0.10(-2.02%) |
Jun 09, 2021 | 4.850 | 5.110 | 4.820 | 4.940 | 770,932 | +0.11(+2.28%) |
Jun 08, 2021 | 4.890 | 4.980 | 4.690 | 4.830 | 967,108 | +0.02(+0.42%) |
Jun 07, 2021 | 4.440 | 4.900 | 4.420 | 4.810 | 834,280 | +0.37(+8.33%) |
Jun 04, 2021 | 4.460 | 4.491 | 4.348 | 4.440 | 391,290 | +0.00(+0.00%) |
Jun 03, 2021 | 4.540 | 4.620 | 4.400 | 4.440 | 799,730 | -0.15(-3.27%) |
Jun 02, 2021 | 4.460 | 4.610 | 4.450 | 4.590 | 514,481 | +0.12(+2.68%) |
Jun 01, 2021 | 4.440 | 4.480 | 4.240 | 4.470 | 554,014 | +0.08(+1.82%) |
May 28, 2021 | 4.550 | 4.610 | 4.380 | 4.390 | 402,465 | -0.15(-3.30%) |
May 27, 2021 | 4.340 | 4.600 | 4.260 | 4.540 | 1,027,562 | +0.23(+5.34%) |
May 26, 2021 | 4.140 | 4.330 | 4.130 | 4.310 | 263,635 | +0.19(+4.61%) |
May 25, 2021 | 4.160 | 4.220 | 4.060 | 4.120 | 621,378 | -0.05(-1.20%) |
May 24, 2021 | 4.360 | 4.400 | 4.110 | 4.170 | 593,431 | -0.19(-4.36%) |
May 21, 2021 | 4.380 | 4.470 | 4.310 | 4.360 | 394,379 | +0.01(+0.23%) |
May 20, 2021 | 4.290 | 4.370 | 4.230 | 4.350 | 355,958 | +0.07(+1.64%) |
May 19, 2021 | 4.230 | 4.300 | 4.120 | 4.280 | 469,442 | -0.01(-0.23%) |
May 18, 2021 | 4.200 | 4.420 | 4.200 | 4.290 | 819,330 | +0.06(+1.42%) |
May 17, 2021 | 4.300 | 4.340 | 4.190 | 4.230 | 592,291 | -0.10(-2.31%) |
May 14, 2021 | 4.220 | 4.350 | 4.180 | 4.330 | 631,872 | +0.13(+3.10%) |
May 13, 2021 | 4.400 | 4.420 | 4.110 | 4.200 | 524,343 | -0.18(-4.11%) |
May 12, 2021 | 4.340 | 4.538 | 4.295 | 4.380 | 518,850 | -0.05(-1.13%) |
May 11, 2021 | 4.300 | 4.520 | 4.210 | 4.430 | 498,930 | +0.04(+0.91%) |
May 10, 2021 | 4.630 | 4.630 | 4.340 | 4.390 | 580,008 | -0.19(-4.15%) |
May 07, 2021 | 4.420 | 4.780 | 4.420 | 4.580 | 594,383 | +0.12(+2.69%) |
May 06, 2021 | 4.550 | 4.600 | 4.320 | 4.460 | 734,533 | -0.14(-3.04%) |
May 05, 2021 | 4.650 | 4.820 | 4.550 | 4.600 | 451,703 | -0.03(-0.65%) |
May 04, 2021 | 4.800 | 4.870 | 4.410 | 4.630 | 1,381,888 | -0.21(-4.34%) |
May 03, 2021 | 4.910 | 5.050 | 4.730 | 4.840 | 641,447 | -0.02(-0.41%) |
Apr 30, 2021 | 4.940 | 5.160 | 4.830 | 4.860 | 803,600 | -0.18(-3.57%) |
Apr 29, 2021 | 5.110 | 5.150 | 4.940 | 5.040 | 563,050 | -0.04(-0.79%) |
Apr 28, 2021 | 5.200 | 5.250 | 5.070 | 5.080 | 496,033 | -0.18(-3.42%) |
Apr 27, 2021 | 5.560 | 5.620 | 5.190 | 5.260 | 838,951 | -0.06(-1.13%) |
Apr 26, 2021 | 4.970 | 5.360 | 4.960 | 5.320 | 946,032 | +0.35(+7.04%) |
Apr 23, 2021 | 5.150 | 5.240 | 4.965 | 4.970 | 669,100 | -0.17(-3.31%) |
Apr 22, 2021 | 5.080 | 5.310 | 5.020 | 5.140 | 630,159 | +0.05(+0.98%) |
Apr 21, 2021 | 4.840 | 5.130 | 4.800 | 5.090 | 733,839 | +0.21(+4.30%) |
Apr 20, 2021 | 4.780 | 4.970 | 4.710 | 4.880 | 881,600 | +0.04(+0.83%) |
Apr 19, 2021 | 5.060 | 5.090 | 4.820 | 4.840 | 882,117 | -0.21(-4.16%) |
Apr 16, 2021 | 5.220 | 5.250 | 4.910 | 5.050 | 926,000 | -0.16(-3.07%) |
Apr 15, 2021 | 5.220 | 5.370 | 5.110 | 5.210 | 685,199 | +0.02(+0.39%) |
Apr 14, 2021 | 5.170 | 5.390 | 5.170 | 5.190 | 888,961 | -0.01(-0.19%) |
Apr 13, 2021 | 5.110 | 5.460 | 5.110 | 5.200 | 831,498 | +0.13(+2.56%) |
Apr 12, 2021 | 5.350 | 5.360 | 5.050 | 5.070 | 749,975 | -0.30(-5.59%) |
Apr 09, 2021 | 5.430 | 5.520 | 5.320 | 5.370 | 739,200 | -0.06(-1.10%) |
Apr 08, 2021 | 5.510 | 5.550 | 5.380 | 5.430 | 646,982 | -0.07(-1.27%) |
Apr 07, 2021 | 5.610 | 5.640 | 5.420 | 5.500 | 764,617 | -0.15(-2.65%) |
Apr 06, 2021 | 5.750 | 5.810 | 5.630 | 5.650 | 1,043,031 | -0.12(-2.08%) |
Apr 05, 2021 | 5.970 | 6.030 | 5.740 | 5.770 | 933,229 | -0.10(-1.70%) |