Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.220 | 4.290 | 4.090 | 4.180 | 502,301 | +0.00(+0.00%) |
Jun 29, 2021 | 4.460 | 4.480 | 4.160 | 4.180 | 666,588 | -0.28(-6.28%) |
Jun 28, 2021 | 4.640 | 4.690 | 4.450 | 4.460 | 522,870 | -0.16(-3.46%) |
Jun 25, 2021 | 4.600 | 4.660 | 4.565 | 4.620 | 4,175,922 | -0.03(-0.65%) |
Jun 24, 2021 | 4.530 | 4.690 | 4.530 | 4.650 | 540,198 | +0.08(+1.75%) |
Jun 23, 2021 | 4.550 | 4.680 | 4.500 | 4.570 | 572,208 | +0.02(+0.44%) |
Jun 22, 2021 | 4.800 | 4.810 | 4.530 | 4.550 | 804,720 | -0.27(-5.60%) |
Jun 21, 2021 | 4.700 | 4.850 | 4.620 | 4.820 | 1,385,126 | +0.12(+2.55%) |
Jun 18, 2021 | 4.868 | 4.985 | 4.680 | 4.700 | 1,321,505 | -0.27(-5.43%) |
Jun 17, 2021 | 4.860 | 4.995 | 4.810 | 4.970 | 1,124,308 | +0.08(+1.64%) |
Jun 16, 2021 | 5.010 | 5.100 | 4.720 | 4.890 | 1,422,280 | -0.10(-2.00%) |
Jun 15, 2021 | 5.000 | 5.280 | 4.930 | 4.990 | 2,011,174 | -0.02(-0.40%) |
Jun 14, 2021 | 5.000 | 5.140 | 4.940 | 5.010 | 1,380,930 | +0.04(+0.80%) |
Jun 11, 2021 | 4.890 | 5.030 | 4.890 | 4.970 | 1,332,383 | +0.01(+0.20%) |
Jun 10, 2021 | 4.690 | 5.080 | 4.660 | 4.960 | 1,732,166 | +0.25(+5.31%) |
Jun 09, 2021 | 4.760 | 4.820 | 4.670 | 4.710 | 1,108,083 | +0.00(+0.00%) |
Jun 08, 2021 | 4.670 | 4.750 | 4.550 | 4.710 | 1,103,650 | +0.04(+0.86%) |
Jun 07, 2021 | 4.480 | 4.770 | 4.470 | 4.670 | 1,835,713 | +0.21(+4.71%) |
Jun 04, 2021 | 4.460 | 4.510 | 4.390 | 4.460 | 639,930 | +0.00(+0.00%) |
Jun 03, 2021 | 4.450 | 4.510 | 4.380 | 4.460 | 931,383 | -0.03(-0.67%) |
Jun 02, 2021 | 4.450 | 4.530 | 4.330 | 4.490 | 1,691,461 | +0.00(+0.00%) |
Jun 01, 2021 | 4.360 | 4.590 | 4.360 | 4.490 | 1,169,294 | +0.15(+3.46%) |
May 28, 2021 | 4.520 | 4.620 | 4.280 | 4.340 | 2,822,014 | -0.01(-0.23%) |
May 27, 2021 | 4.260 | 4.400 | 4.080 | 4.350 | 2,386,706 | +0.25(+6.10%) |
May 26, 2021 | 4.020 | 4.250 | 3.800 | 4.100 | 6,230,540 | +0.53(+14.85%) |
May 25, 2021 | 3.440 | 3.650 | 3.350 | 3.570 | 1,877,508 | +0.13(+3.78%) |
May 24, 2021 | 3.170 | 3.530 | 3.170 | 3.440 | 1,628,918 | +0.25(+7.84%) |
May 21, 2021 | 3.200 | 3.270 | 3.146 | 3.190 | 555,326 | +0.02(+0.63%) |
May 20, 2021 | 3.070 | 3.210 | 3.040 | 3.170 | 506,129 | +0.10(+3.26%) |
May 19, 2021 | 3.070 | 3.090 | 2.980 | 3.070 | 541,550 | -0.05(-1.60%) |
May 18, 2021 | 2.930 | 3.170 | 2.910 | 3.120 | 706,491 | +0.18(+6.12%) |
May 17, 2021 | 2.930 | 3.020 | 2.885 | 2.940 | 589,944 | -0.04(-1.34%) |
May 14, 2021 | 2.920 | 2.980 | 2.850 | 2.980 | 824,934 | +0.05(+1.71%) |
May 13, 2021 | 3.000 | 3.090 | 2.835 | 2.930 | 1,225,174 | -0.07(-2.33%) |
May 12, 2021 | 2.950 | 3.080 | 2.940 | 3.000 | 1,129,531 | +0.04(+1.35%) |
May 11, 2021 | 2.740 | 3.015 | 2.670 | 2.960 | 1,002,331 | +0.14(+4.96%) |
May 10, 2021 | 3.130 | 3.130 | 2.810 | 2.820 | 937,260 | -0.29(-9.32%) |
May 07, 2021 | 2.950 | 3.179 | 2.910 | 3.110 | 885,348 | +0.13(+4.36%) |
May 06, 2021 | 2.930 | 2.990 | 2.790 | 2.980 | 1,182,550 | +0.05(+1.71%) |
May 05, 2021 | 3.070 | 3.100 | 2.910 | 2.930 | 860,695 | -0.11(-3.62%) |
May 04, 2021 | 3.110 | 3.120 | 2.750 | 3.040 | 2,848,943 | -0.12(-3.80%) |
May 03, 2021 | 3.020 | 3.320 | 3.010 | 3.160 | 2,489,752 | +0.16(+5.33%) |
Apr 30, 2021 | 3.190 | 3.250 | 2.970 | 3.000 | 2,669,100 | -0.15(-4.76%) |
Apr 29, 2021 | 3.840 | 3.850 | 3.120 | 3.150 | 3,537,513 | -0.74(-19.02%) |
Apr 28, 2021 | 3.880 | 3.920 | 3.790 | 3.890 | 488,489 | -0.02(-0.51%) |
Apr 27, 2021 | 3.910 | 4.040 | 3.870 | 3.910 | 388,592 | -0.06(-1.51%) |
Apr 26, 2021 | 3.820 | 4.000 | 3.790 | 3.970 | 490,676 | +0.13(+3.39%) |
Apr 23, 2021 | 3.940 | 4.000 | 3.810 | 3.840 | 651,900 | -0.07(-1.79%) |
Apr 22, 2021 | 3.820 | 4.030 | 3.780 | 3.910 | 621,473 | +0.07(+1.82%) |
Apr 21, 2021 | 3.610 | 3.860 | 3.580 | 3.840 | 459,746 | +0.18(+4.92%) |
Apr 20, 2021 | 3.770 | 3.860 | 3.530 | 3.660 | 822,008 | -0.15(-3.94%) |
Apr 19, 2021 | 3.810 | 3.940 | 3.700 | 3.810 | 732,486 | -0.06(-1.55%) |
Apr 16, 2021 | 3.950 | 3.950 | 3.760 | 3.870 | 918,600 | -0.06(-1.53%) |
Apr 15, 2021 | 3.980 | 4.020 | 3.860 | 3.930 | 547,135 | -0.05(-1.26%) |
Apr 14, 2021 | 3.900 | 4.150 | 3.900 | 3.980 | 800,584 | +0.08(+2.05%) |
Apr 13, 2021 | 3.810 | 3.910 | 3.765 | 3.900 | 656,933 | +0.10(+2.63%) |
Apr 12, 2021 | 4.160 | 4.160 | 3.800 | 3.800 | 1,004,390 | -0.38(-9.09%) |
Apr 09, 2021 | 4.250 | 4.260 | 4.150 | 4.180 | 489,600 | -0.10(-2.34%) |
Apr 08, 2021 | 4.170 | 4.280 | 4.140 | 4.280 | 373,193 | +0.13(+3.13%) |
Apr 07, 2021 | 4.290 | 4.300 | 4.110 | 4.150 | 814,085 | -0.17(-3.94%) |
Apr 06, 2021 | 4.430 | 4.430 | 4.260 | 4.320 | 554,210 | -0.12(-2.70%) |
Apr 05, 2021 | 4.600 | 4.600 | 4.360 | 4.440 | 451,887 | -0.09(-1.99%) |