Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.325 | 5.553 | 5.290 | 5.506 | 1,896,742 | +0.22(+4.24%) |
Jun 29, 2021 | 5.265 | 5.394 | 5.230 | 5.282 | 1,490,878 | +0.05(+0.99%) |
Jun 28, 2021 | 5.256 | 5.290 | 5.092 | 5.230 | 1,799,348 | -0.09(-1.62%) |
Jun 25, 2021 | 5.428 | 5.454 | 5.299 | 5.316 | 1,224,374 | -0.09(-1.60%) |
Jun 24, 2021 | 5.351 | 5.415 | 5.290 | 5.402 | 1,328,063 | +0.06(+1.13%) |
Jun 23, 2021 | 5.437 | 5.661 | 5.334 | 5.342 | 2,237,119 | -0.03(-0.48%) |
Jun 22, 2021 | 5.239 | 5.394 | 5.197 | 5.368 | 2,403,742 | +0.08(+1.47%) |
Jun 21, 2021 | 4.954 | 5.290 | 4.937 | 5.290 | 2,525,263 | +0.40(+8.29%) |
Jun 18, 2021 | 5.084 | 5.161 | 4.877 | 4.885 | 7,304,717 | -0.34(-6.59%) |
Jun 17, 2021 | 5.661 | 5.678 | 5.131 | 5.230 | 4,675,664 | -0.40(-7.19%) |
Jun 16, 2021 | 5.678 | 5.803 | 5.506 | 5.635 | 4,576,070 | -0.03(-0.46%) |
Jun 15, 2021 | 5.558 | 5.678 | 5.489 | 5.661 | 3,471,354 | +0.14(+2.50%) |
Jun 14, 2021 | 5.523 | 5.644 | 5.411 | 5.523 | 3,693,162 | +0.14(+2.56%) |
Jun 11, 2021 | 5.385 | 5.454 | 5.308 | 5.385 | 1,801,518 | +0.02(+0.32%) |
Jun 10, 2021 | 5.084 | 5.390 | 5.071 | 5.368 | 3,043,731 | +0.33(+6.50%) |
Jun 09, 2021 | 5.110 | 5.144 | 4.972 | 5.041 | 2,146,998 | -0.08(-1.52%) |
Jun 08, 2021 | 5.239 | 5.273 | 5.118 | 5.118 | 4,174,065 | -0.12(-2.30%) |
Jun 07, 2021 | 5.187 | 5.308 | 5.153 | 5.239 | 2,702,393 | +0.07(+1.33%) |
Jun 04, 2021 | 5.299 | 5.308 | 5.066 | 5.170 | 3,769,176 | +0.00(+0.00%) |
Jun 03, 2021 | 4.653 | 5.247 | 4.584 | 5.170 | 5,456,193 | +0.59(+12.99%) |
Jun 02, 2021 | 4.420 | 4.601 | 4.386 | 4.575 | 3,726,501 | +0.19(+4.32%) |
Jun 01, 2021 | 4.248 | 4.403 | 4.248 | 4.386 | 2,534,677 | +0.18(+4.30%) |
May 28, 2021 | 4.239 | 4.239 | 4.119 | 4.205 | 3,060,254 | +0.01(+0.21%) |
May 27, 2021 | 4.153 | 4.196 | 4.110 | 4.196 | 2,029,756 | +0.10(+2.53%) |
May 26, 2021 | 4.162 | 4.192 | 4.041 | 4.093 | 4,288,358 | -0.08(-1.86%) |
May 25, 2021 | 4.308 | 4.308 | 4.162 | 4.170 | 1,715,529 | -0.10(-2.42%) |
May 24, 2021 | 4.377 | 4.394 | 4.274 | 4.274 | 1,975,734 | -0.03(-0.80%) |
May 21, 2021 | 4.325 | 4.429 | 4.304 | 4.308 | 2,101,757 | +0.05(+1.21%) |
May 20, 2021 | 4.213 | 4.282 | 4.093 | 4.256 | 1,501,687 | +0.12(+2.92%) |
May 19, 2021 | 4.222 | 4.300 | 4.071 | 4.136 | 2,063,702 | -0.16(-3.81%) |
May 18, 2021 | 4.265 | 4.343 | 4.222 | 4.300 | 3,301,420 | +0.04(+1.01%) |
May 17, 2021 | 4.093 | 4.256 | 4.088 | 4.256 | 2,843,488 | +0.16(+3.78%) |
May 14, 2021 | 3.877 | 4.144 | 3.877 | 4.101 | 3,128,682 | +0.23(+6.01%) |
May 13, 2021 | 3.886 | 3.989 | 3.757 | 3.869 | 1,777,248 | -0.02(-0.44%) |
May 12, 2021 | 4.032 | 4.093 | 3.860 | 3.886 | 1,915,388 | -0.08(-1.96%) |
May 11, 2021 | 3.989 | 4.088 | 3.912 | 3.964 | 1,905,870 | -0.16(-3.77%) |
May 10, 2021 | 4.127 | 4.213 | 4.084 | 4.119 | 3,729,021 | +0.01(+0.21%) |
May 07, 2021 | 3.938 | 4.110 | 3.886 | 4.110 | 6,333,786 | +0.16(+3.92%) |
May 06, 2021 | 3.860 | 3.955 | 3.774 | 3.955 | 2,080,367 | +0.10(+2.68%) |
May 05, 2021 | 3.998 | 4.067 | 3.852 | 3.852 | 2,020,455 | -0.09(-2.19%) |
May 04, 2021 | 3.938 | 4.007 | 3.860 | 3.938 | 2,484,925 | -0.03(-0.65%) |
May 03, 2021 | 4.050 | 4.093 | 3.800 | 3.964 | 3,586,786 | -0.03(-0.65%) |
Apr 30, 2021 | 4.050 | 4.179 | 3.981 | 3.989 | 1,679,012 | -0.14(-3.34%) |
Apr 29, 2021 | 4.213 | 4.239 | 4.080 | 4.127 | 3,384,039 | -0.01(-0.33%) |
Apr 28, 2021 | 4.133 | 4.234 | 4.073 | 4.141 | 4,399,297 | +0.03(+0.62%) |
Apr 27, 2021 | 4.090 | 4.166 | 4.040 | 4.116 | 2,354,144 | +0.03(+0.83%) |
Apr 26, 2021 | 3.947 | 4.175 | 3.921 | 4.082 | 4,025,980 | +0.17(+4.32%) |
Apr 23, 2021 | 3.769 | 3.989 | 3.769 | 3.913 | 3,070,258 | +0.26(+7.18%) |
Apr 22, 2021 | 3.710 | 3.757 | 3.651 | 3.651 | 1,283,559 | -0.03(-0.92%) |
Apr 21, 2021 | 3.549 | 3.685 | 3.516 | 3.685 | 2,031,874 | +0.10(+2.83%) |
Apr 20, 2021 | 3.718 | 3.718 | 3.507 | 3.583 | 1,823,415 | -0.12(-3.20%) |
Apr 19, 2021 | 3.626 | 3.744 | 3.617 | 3.702 | 2,040,667 | +0.08(+2.34%) |
Apr 16, 2021 | 3.744 | 3.752 | 3.617 | 3.617 | 4,471,263 | -0.13(-3.39%) |
Apr 15, 2021 | 3.727 | 3.769 | 3.676 | 3.744 | 1,821,415 | +0.03(+0.68%) |
Apr 14, 2021 | 3.668 | 3.828 | 3.668 | 3.718 | 1,378,406 | +0.05(+1.38%) |
Apr 13, 2021 | 3.617 | 3.676 | 3.562 | 3.668 | 949,584 | +0.04(+1.17%) |
Apr 12, 2021 | 3.651 | 3.697 | 3.600 | 3.626 | 1,579,504 | -0.02(-0.46%) |
Apr 09, 2021 | 3.710 | 3.795 | 3.626 | 3.642 | 1,533,176 | -0.09(-2.49%) |
Apr 08, 2021 | 3.710 | 3.735 | 3.616 | 3.735 | 1,684,956 | +0.01(+0.23%) |
Apr 07, 2021 | 3.702 | 3.761 | 3.630 | 3.727 | 2,080,585 | +0.04(+1.15%) |
Apr 06, 2021 | 3.651 | 3.752 | 3.600 | 3.685 | 3,466,473 | +0.04(+1.16%) |
Apr 05, 2021 | 3.744 | 3.744 | 3.541 | 3.642 | 2,134,097 | -0.13(-3.36%) |