Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.530 | 4.530 | 4.300 | 4.320 | 352,807 | -0.21(-4.64%) |
Jun 29, 2021 | 4.990 | 5.060 | 4.500 | 4.530 | 357,134 | -0.44(-8.85%) |
Jun 28, 2021 | 4.830 | 4.990 | 4.755 | 4.970 | 245,292 | +0.19(+3.97%) |
Jun 25, 2021 | 4.640 | 4.850 | 4.530 | 4.780 | 3,862,064 | +0.11(+2.36%) |
Jun 24, 2021 | 4.560 | 4.690 | 4.460 | 4.670 | 277,847 | +0.11(+2.41%) |
Jun 23, 2021 | 4.680 | 4.690 | 4.500 | 4.560 | 232,645 | -0.11(-2.36%) |
Jun 22, 2021 | 4.840 | 4.840 | 4.530 | 4.670 | 211,307 | -0.17(-3.51%) |
Jun 21, 2021 | 4.890 | 5.000 | 4.780 | 4.840 | 294,774 | -0.01(-0.21%) |
Jun 18, 2021 | 4.860 | 4.935 | 4.640 | 4.850 | 555,693 | -0.09(-1.82%) |
Jun 17, 2021 | 4.930 | 5.070 | 4.880 | 4.940 | 182,509 | -0.01(-0.20%) |
Jun 16, 2021 | 5.130 | 5.200 | 4.900 | 4.950 | 184,671 | -0.16(-3.13%) |
Jun 15, 2021 | 5.340 | 5.340 | 4.920 | 5.110 | 483,485 | -0.24(-4.49%) |
Jun 14, 2021 | 4.870 | 5.410 | 4.720 | 5.350 | 662,686 | +0.44(+8.96%) |
Jun 11, 2021 | 4.970 | 5.030 | 4.880 | 4.910 | 139,366 | -0.01(-0.20%) |
Jun 10, 2021 | 4.920 | 5.000 | 4.840 | 4.920 | 146,808 | +0.04(+0.82%) |
Jun 09, 2021 | 4.750 | 5.050 | 4.750 | 4.880 | 245,286 | +0.13(+2.74%) |
Jun 08, 2021 | 4.770 | 4.950 | 4.690 | 4.750 | 185,155 | -0.04(-0.84%) |
Jun 07, 2021 | 4.620 | 4.850 | 4.550 | 4.790 | 200,182 | +0.14(+3.01%) |
Jun 04, 2021 | 4.670 | 4.780 | 4.620 | 4.650 | 218,581 | -0.06(-1.27%) |
Jun 03, 2021 | 4.690 | 4.770 | 4.590 | 4.710 | 192,733 | +0.03(+0.64%) |
Jun 02, 2021 | 4.770 | 4.800 | 4.590 | 4.680 | 201,027 | -0.10(-2.09%) |
Jun 01, 2021 | 4.600 | 4.830 | 4.500 | 4.780 | 214,136 | +0.17(+3.69%) |
May 28, 2021 | 4.460 | 4.680 | 4.454 | 4.610 | 183,503 | +0.16(+3.60%) |
May 27, 2021 | 4.610 | 4.680 | 4.370 | 4.450 | 501,023 | -0.16(-3.47%) |
May 26, 2021 | 4.490 | 4.650 | 4.475 | 4.610 | 102,306 | +0.11(+2.44%) |
May 25, 2021 | 4.770 | 4.770 | 4.500 | 4.500 | 200,836 | -0.23(-4.86%) |
May 24, 2021 | 4.800 | 4.800 | 4.620 | 4.730 | 127,121 | -0.05(-1.05%) |
May 21, 2021 | 4.980 | 4.980 | 4.770 | 4.780 | 149,233 | -0.15(-3.04%) |
May 20, 2021 | 4.820 | 4.990 | 4.760 | 4.930 | 182,970 | +0.09(+1.86%) |
May 19, 2021 | 4.820 | 4.950 | 4.750 | 4.840 | 203,169 | -0.07(-1.43%) |
May 18, 2021 | 4.900 | 4.970 | 4.810 | 4.910 | 218,297 | +0.04(+0.82%) |
May 17, 2021 | 4.610 | 4.890 | 4.610 | 4.870 | 291,695 | +0.22(+4.73%) |
May 14, 2021 | 4.680 | 5.007 | 4.580 | 4.650 | 413,371 | +0.01(+0.22%) |
May 13, 2021 | 4.900 | 4.900 | 4.520 | 4.640 | 481,897 | -0.29(-5.88%) |
May 12, 2021 | 4.470 | 5.050 | 4.470 | 4.930 | 1,344,947 | +0.32(+6.94%) |
May 11, 2021 | 4.130 | 4.610 | 4.060 | 4.610 | 522,513 | +0.38(+8.98%) |
May 10, 2021 | 4.130 | 4.240 | 4.000 | 4.230 | 821,558 | +0.17(+4.19%) |
May 07, 2021 | 3.980 | 4.230 | 3.960 | 4.060 | 238,884 | +0.11(+2.78%) |
May 06, 2021 | 4.180 | 4.180 | 3.800 | 3.950 | 674,436 | -0.25(-5.95%) |
May 05, 2021 | 4.570 | 4.570 | 4.200 | 4.200 | 466,869 | -0.37(-8.10%) |
May 04, 2021 | 4.640 | 4.640 | 4.470 | 4.570 | 435,707 | -0.08(-1.72%) |
May 03, 2021 | 4.660 | 4.780 | 4.520 | 4.650 | 306,663 | +0.00(+0.00%) |
Apr 30, 2021 | 4.790 | 4.880 | 4.620 | 4.650 | 304,100 | -0.19(-3.93%) |
Apr 29, 2021 | 4.820 | 4.870 | 4.700 | 4.840 | 218,599 | +0.01(+0.21%) |
Apr 28, 2021 | 4.760 | 4.910 | 4.690 | 4.830 | 161,691 | +0.05(+1.05%) |
Apr 27, 2021 | 4.840 | 4.940 | 4.730 | 4.780 | 255,180 | +0.01(+0.21%) |
Apr 26, 2021 | 4.670 | 4.800 | 4.650 | 4.770 | 238,742 | +0.10(+2.14%) |
Apr 23, 2021 | 4.780 | 4.790 | 4.620 | 4.670 | 224,900 | -0.10(-2.10%) |
Apr 22, 2021 | 4.760 | 4.910 | 4.640 | 4.770 | 208,574 | +0.04(+0.85%) |
Apr 21, 2021 | 4.650 | 4.740 | 4.490 | 4.730 | 209,273 | +0.12(+2.60%) |
Apr 20, 2021 | 4.570 | 4.630 | 4.430 | 4.610 | 276,466 | +0.02(+0.44%) |
Apr 19, 2021 | 4.680 | 4.680 | 4.420 | 4.590 | 545,854 | -0.09(-1.92%) |
Apr 16, 2021 | 5.100 | 5.102 | 4.630 | 4.680 | 336,900 | -0.42(-8.24%) |
Apr 15, 2021 | 4.960 | 5.110 | 4.950 | 5.100 | 365,529 | +0.18(+3.66%) |
Apr 14, 2021 | 4.860 | 5.070 | 4.850 | 4.920 | 244,187 | +0.03(+0.61%) |
Apr 13, 2021 | 5.000 | 5.060 | 4.880 | 4.890 | 419,232 | -0.15(-2.98%) |
Apr 12, 2021 | 5.110 | 5.120 | 4.890 | 5.040 | 217,015 | -0.05(-0.98%) |
Apr 09, 2021 | 4.980 | 5.170 | 4.830 | 5.090 | 276,200 | +0.14(+2.83%) |
Apr 08, 2021 | 5.160 | 5.180 | 4.940 | 4.950 | 444,670 | -0.16(-3.13%) |
Apr 07, 2021 | 5.260 | 5.330 | 5.060 | 5.110 | 263,912 | -0.14(-2.67%) |
Apr 06, 2021 | 5.370 | 5.510 | 5.230 | 5.250 | 523,715 | -0.12(-2.23%) |
Apr 05, 2021 | 5.370 | 5.480 | 5.220 | 5.370 | 348,139 | -0.04(-0.74%) |