Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.210 | 4.350 | 4.150 | 4.290 | 160,939 | +0.09(+2.14%) |
Jun 29, 2021 | 4.290 | 4.300 | 4.080 | 4.200 | 298,261 | -0.11(-2.55%) |
Jun 28, 2021 | 4.350 | 4.350 | 4.200 | 4.310 | 245,816 | +0.00(+0.00%) |
Jun 25, 2021 | 4.420 | 4.500 | 4.260 | 4.310 | 251,031 | -0.06(-1.37%) |
Jun 24, 2021 | 4.380 | 4.390 | 4.250 | 4.370 | 459,035 | +0.13(+3.07%) |
Jun 23, 2021 | 4.350 | 4.400 | 4.140 | 4.240 | 293,326 | +0.02(+0.47%) |
Jun 22, 2021 | 4.220 | 4.280 | 4.010 | 4.220 | 508,118 | -0.09(-2.09%) |
Jun 21, 2021 | 4.700 | 4.926 | 4.250 | 4.310 | 1,092,517 | -0.39(-8.30%) |
Jun 18, 2021 | 4.630 | 4.780 | 4.550 | 4.700 | 215,370 | +0.08(+1.73%) |
Jun 17, 2021 | 4.750 | 4.800 | 4.470 | 4.620 | 357,843 | -0.14(-2.94%) |
Jun 16, 2021 | 4.740 | 4.800 | 4.600 | 4.760 | 218,844 | -0.04(-0.83%) |
Jun 15, 2021 | 4.960 | 4.970 | 4.734 | 4.800 | 460,378 | -0.12(-2.44%) |
Jun 14, 2021 | 5.110 | 5.130 | 4.900 | 4.920 | 521,547 | -0.11(-2.19%) |
Jun 11, 2021 | 4.920 | 5.110 | 4.920 | 5.030 | 409,803 | +0.17(+3.50%) |
Jun 10, 2021 | 5.360 | 5.375 | 4.740 | 4.860 | 1,118,401 | -0.41(-7.78%) |
Jun 09, 2021 | 5.120 | 5.647 | 5.070 | 5.270 | 1,423,414 | +0.30(+6.04%) |
Jun 08, 2021 | 5.110 | 5.379 | 4.910 | 4.970 | 990,943 | -0.05(-1.00%) |
Jun 07, 2021 | 4.880 | 5.180 | 4.660 | 5.020 | 856,660 | +0.25(+5.24%) |
Jun 04, 2021 | 4.580 | 4.770 | 4.445 | 4.770 | 413,066 | +0.27(+6.00%) |
Jun 03, 2021 | 4.410 | 4.770 | 4.320 | 4.500 | 812,422 | -0.08(-1.75%) |
Jun 02, 2021 | 5.100 | 5.240 | 4.421 | 4.580 | 1,419,101 | -0.57(-11.07%) |
Jun 01, 2021 | 4.500 | 5.320 | 4.410 | 5.150 | 2,454,857 | +0.75(+17.05%) |
May 28, 2021 | 4.450 | 4.595 | 4.350 | 4.400 | 294,076 | +0.02(+0.46%) |
May 27, 2021 | 4.650 | 4.720 | 4.340 | 4.380 | 390,366 | -0.35(-7.40%) |
May 26, 2021 | 4.110 | 4.750 | 4.110 | 4.730 | 927,708 | +0.59(+14.25%) |
May 25, 2021 | 4.180 | 4.210 | 4.050 | 4.140 | 311,350 | -0.02(-0.48%) |
May 24, 2021 | 4.150 | 4.200 | 3.850 | 4.160 | 545,417 | -0.03(-0.72%) |
May 21, 2021 | 4.280 | 4.400 | 4.040 | 4.190 | 610,800 | -0.10(-2.33%) |
May 20, 2021 | 4.460 | 4.590 | 4.250 | 4.290 | 656,242 | -0.13(-2.94%) |
May 19, 2021 | 4.680 | 4.680 | 4.360 | 4.420 | 1,016,334 | -0.47(-9.61%) |
May 18, 2021 | 4.770 | 5.250 | 4.550 | 4.890 | 5,910,523 | +0.45(+10.14%) |
May 17, 2021 | 4.500 | 4.550 | 4.300 | 4.440 | 382,566 | -0.03(-0.67%) |
May 14, 2021 | 4.400 | 4.630 | 4.356 | 4.470 | 428,453 | +0.15(+3.47%) |
May 13, 2021 | 4.650 | 4.800 | 4.190 | 4.320 | 556,451 | -0.28(-6.09%) |
May 12, 2021 | 4.820 | 4.941 | 4.545 | 4.600 | 350,340 | -0.31(-6.31%) |
May 11, 2021 | 4.360 | 4.949 | 4.170 | 4.910 | 685,588 | -0.07(-1.41%) |
May 10, 2021 | 5.570 | 5.590 | 4.910 | 4.980 | 1,049,711 | -0.47(-8.62%) |
May 07, 2021 | 5.160 | 5.470 | 5.160 | 5.450 | 232,682 | +0.22(+4.21%) |
May 06, 2021 | 5.680 | 5.684 | 5.090 | 5.230 | 581,366 | -0.46(-8.08%) |
May 05, 2021 | 5.800 | 6.060 | 5.590 | 5.690 | 474,144 | -0.16(-2.74%) |
May 04, 2021 | 5.670 | 5.940 | 5.420 | 5.850 | 662,853 | +0.02(+0.34%) |
May 03, 2021 | 6.250 | 6.350 | 5.610 | 5.830 | 660,063 | -0.38(-6.12%) |
Apr 30, 2021 | 6.180 | 6.470 | 5.820 | 6.210 | 746,200 | -0.22(-3.42%) |
Apr 29, 2021 | 6.820 | 6.900 | 6.100 | 6.430 | 896,564 | -0.40(-5.86%) |
Apr 28, 2021 | 6.500 | 6.890 | 6.380 | 6.830 | 842,827 | +0.33(+5.08%) |
Apr 27, 2021 | 7.000 | 7.020 | 6.360 | 6.500 | 930,919 | -0.45(-6.47%) |
Apr 26, 2021 | 6.300 | 7.040 | 6.260 | 6.950 | 1,701,852 | +1.04(+17.60%) |
Apr 23, 2021 | 5.440 | 6.080 | 5.300 | 5.910 | 1,563,900 | +0.53(+9.85%) |
Apr 22, 2021 | 5.510 | 5.890 | 5.210 | 5.380 | 1,516,224 | +0.06(+1.13%) |
Apr 21, 2021 | 5.320 | 5.800 | 5.140 | 5.320 | 1,646,559 | +0.02(+0.38%) |
Apr 20, 2021 | 5.430 | 5.550 | 4.860 | 5.300 | 1,390,503 | -0.21(-3.81%) |
Apr 19, 2021 | 6.010 | 6.010 | 5.300 | 5.510 | 930,860 | -0.66(-10.70%) |
Apr 16, 2021 | 5.420 | 6.330 | 5.210 | 6.170 | 1,297,700 | +0.36(+6.20%) |
Apr 15, 2021 | 6.966 | 7.040 | 5.630 | 5.810 | 2,182,318 | -0.93(-13.80%) |
Apr 14, 2021 | 6.840 | 7.350 | 6.680 | 6.740 | 2,724,222 | -0.14(-2.03%) |
Apr 13, 2021 | 7.060 | 7.080 | 6.540 | 6.880 | 1,100,183 | -0.03(-0.43%) |
Apr 12, 2021 | 7.730 | 7.865 | 6.880 | 6.910 | 1,328,088 | -0.95(-12.09%) |
Apr 09, 2021 | 7.700 | 8.040 | 7.542 | 7.860 | 595,100 | +0.09(+1.16%) |
Apr 08, 2021 | 7.910 | 7.980 | 7.510 | 7.770 | 885,563 | +0.02(+0.26%) |
Apr 07, 2021 | 8.890 | 8.900 | 7.670 | 7.750 | 2,556,607 | -1.18(-13.21%) |
Apr 06, 2021 | 9.280 | 9.640 | 8.870 | 8.930 | 1,555,265 | -0.41(-4.39%) |
Apr 05, 2021 | 10.43 | 10.59 | 9.130 | 9.340 | 3,349,375 | -0.49(-4.98%) |