Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.860 | 4.870 | 4.750 | 4.790 | 68,446 | -0.09(-1.84%) |
Jun 29, 2021 | 4.970 | 5.050 | 4.880 | 4.880 | 41,366 | -0.02(-0.41%) |
Jun 28, 2021 | 5.110 | 5.130 | 4.860 | 4.900 | 128,413 | -0.21(-4.11%) |
Jun 25, 2021 | 5.030 | 5.140 | 4.883 | 5.110 | 131,120 | +0.13(+2.61%) |
Jun 24, 2021 | 4.860 | 5.000 | 4.860 | 4.980 | 67,471 | +0.08(+1.63%) |
Jun 23, 2021 | 4.770 | 5.000 | 4.760 | 4.900 | 41,335 | +0.17(+3.59%) |
Jun 22, 2021 | 4.710 | 4.775 | 4.630 | 4.730 | 66,538 | +0.08(+1.72%) |
Jun 21, 2021 | 4.560 | 4.760 | 4.490 | 4.650 | 50,611 | +0.05(+1.09%) |
Jun 18, 2021 | 4.550 | 4.610 | 4.460 | 4.600 | 99,019 | +0.01(+0.22%) |
Jun 17, 2021 | 4.750 | 4.770 | 4.590 | 4.590 | 75,072 | -0.15(-3.16%) |
Jun 16, 2021 | 4.700 | 4.795 | 4.620 | 4.740 | 33,597 | +0.04(+0.85%) |
Jun 15, 2021 | 4.750 | 4.750 | 4.410 | 4.700 | 247,202 | -0.08(-1.67%) |
Jun 14, 2021 | 4.710 | 4.880 | 4.710 | 4.780 | 67,048 | +0.08(+1.70%) |
Jun 11, 2021 | 4.930 | 4.980 | 4.700 | 4.700 | 154,174 | -0.23(-4.67%) |
Jun 10, 2021 | 4.900 | 5.010 | 4.900 | 4.930 | 37,704 | +0.00(+0.00%) |
Jun 09, 2021 | 4.940 | 5.070 | 4.900 | 4.930 | 75,870 | -0.03(-0.60%) |
Jun 08, 2021 | 5.010 | 5.090 | 4.940 | 4.960 | 122,948 | -0.01(-0.20%) |
Jun 07, 2021 | 4.960 | 5.070 | 4.960 | 4.970 | 60,607 | -0.03(-0.60%) |
Jun 04, 2021 | 5.070 | 5.070 | 4.967 | 5.000 | 62,454 | -0.07(-1.38%) |
Jun 03, 2021 | 5.050 | 5.080 | 4.930 | 5.070 | 39,597 | -0.01(-0.20%) |
Jun 02, 2021 | 5.120 | 5.120 | 4.900 | 5.080 | 80,400 | -0.02(-0.39%) |
Jun 01, 2021 | 5.300 | 5.360 | 5.060 | 5.100 | 134,594 | -0.15(-2.86%) |
May 28, 2021 | 5.470 | 5.470 | 5.210 | 5.250 | 192,605 | -0.14(-2.60%) |
May 27, 2021 | 5.150 | 5.430 | 5.101 | 5.390 | 36,662 | +0.24(+4.66%) |
May 26, 2021 | 5.100 | 5.260 | 5.100 | 5.150 | 81,551 | +0.05(+0.98%) |
May 25, 2021 | 5.020 | 5.400 | 4.980 | 5.100 | 122,242 | +0.02(+0.39%) |
May 24, 2021 | 5.040 | 5.205 | 5.040 | 5.080 | 57,434 | +0.01(+0.20%) |
May 21, 2021 | 5.000 | 5.170 | 4.920 | 5.070 | 105,020 | -0.01(-0.20%) |
May 20, 2021 | 5.000 | 5.120 | 4.960 | 5.080 | 52,737 | +0.13(+2.63%) |
May 19, 2021 | 4.770 | 5.050 | 4.750 | 4.950 | 106,432 | +0.08(+1.64%) |
May 18, 2021 | 4.890 | 5.060 | 4.870 | 4.870 | 67,246 | +0.03(+0.62%) |
May 17, 2021 | 4.600 | 4.890 | 4.600 | 4.840 | 72,952 | +0.24(+5.22%) |
May 14, 2021 | 4.460 | 4.633 | 4.412 | 4.600 | 62,079 | +0.20(+4.55%) |
May 13, 2021 | 4.550 | 4.660 | 4.370 | 4.400 | 139,537 | -0.16(-3.51%) |
May 12, 2021 | 4.580 | 4.741 | 4.500 | 4.560 | 176,904 | +0.00(+0.00%) |
May 11, 2021 | 4.650 | 4.850 | 4.530 | 4.560 | 207,383 | -0.18(-3.80%) |
May 10, 2021 | 4.940 | 5.080 | 4.655 | 4.740 | 295,582 | -0.23(-4.63%) |
May 07, 2021 | 5.000 | 5.100 | 4.800 | 4.970 | 235,884 | -0.02(-0.40%) |
May 06, 2021 | 5.070 | 5.110 | 4.880 | 4.990 | 145,141 | +0.03(+0.60%) |
May 05, 2021 | 5.100 | 5.280 | 4.890 | 4.960 | 296,430 | -0.34(-6.42%) |
May 04, 2021 | 4.980 | 5.320 | 4.850 | 5.300 | 303,136 | +0.36(+7.29%) |
May 03, 2021 | 5.180 | 5.193 | 4.820 | 4.940 | 233,775 | -0.22(-4.26%) |
Apr 30, 2021 | 4.900 | 5.190 | 4.900 | 5.160 | 163,200 | +0.26(+5.31%) |
Apr 29, 2021 | 5.060 | 5.070 | 4.900 | 4.900 | 94,791 | -0.19(-3.73%) |
Apr 28, 2021 | 5.200 | 5.200 | 4.910 | 5.090 | 187,928 | -0.10(-1.93%) |
Apr 27, 2021 | 4.920 | 5.190 | 4.860 | 5.190 | 528,035 | +0.39(+8.13%) |
Apr 26, 2021 | 5.220 | 5.230 | 4.730 | 4.800 | 462,191 | -0.33(-6.43%) |
Apr 23, 2021 | 4.630 | 5.290 | 4.630 | 5.130 | 743,800 | +0.50(+10.80%) |
Apr 22, 2021 | 4.650 | 4.850 | 4.550 | 4.630 | 414,929 | +0.03(+0.65%) |
Apr 21, 2021 | 4.430 | 4.870 | 4.270 | 4.600 | 1,121,057 | +0.17(+3.84%) |
Apr 20, 2021 | 4.440 | 4.600 | 4.180 | 4.430 | 641,544 | -0.08(-1.77%) |
Apr 19, 2021 | 4.480 | 4.710 | 4.330 | 4.510 | 746,755 | -0.03(-0.66%) |
Apr 16, 2021 | 4.460 | 4.700 | 4.140 | 4.540 | 1,643,500 | -0.07(-1.52%) |
Apr 15, 2021 | 4.200 | 4.700 | 4.140 | 4.610 | 3,970,690 | +0.56(+13.83%) |
Apr 14, 2021 | 3.800 | 4.140 | 3.650 | 4.050 | 2,651,707 | +0.01(+0.25%) |
Apr 13, 2021 | 3.260 | 4.190 | 3.240 | 4.040 | 16,019,873 | +0.80(+24.69%) |
Apr 12, 2021 | 2.840 | 3.370 | 2.840 | 3.240 | 2,672,091 | +0.45(+16.13%) |
Apr 09, 2021 | 2.730 | 2.790 | 2.690 | 2.790 | 155,800 | +0.06(+2.20%) |
Apr 08, 2021 | 2.570 | 2.740 | 2.560 | 2.730 | 188,777 | +0.17(+6.64%) |
Apr 07, 2021 | 2.570 | 2.580 | 2.470 | 2.560 | 74,307 | +0.08(+3.23%) |
Apr 06, 2021 | 2.490 | 2.580 | 2.420 | 2.480 | 177,017 | -0.02(-0.80%) |
Apr 05, 2021 | 2.580 | 2.610 | 2.450 | 2.500 | 255,651 | -0.08(-3.10%) |