Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.960 | 6.000 | 5.506 | 5.580 | 508,357 | -0.51(-8.39%) |
Jun 29, 2021 | 6.500 | 6.500 | 6.070 | 6.091 | 241,778 | -0.19(-3.07%) |
Jun 28, 2021 | 6.300 | 6.400 | 6.086 | 6.284 | 171,245 | +0.19(+3.05%) |
Jun 25, 2021 | 5.860 | 6.250 | 5.850 | 6.098 | 122,307 | +0.20(+3.36%) |
Jun 24, 2021 | 5.790 | 5.970 | 5.780 | 5.900 | 80,014 | +0.12(+2.08%) |
Jun 23, 2021 | 5.600 | 5.798 | 5.610 | 5.780 | 74,952 | +0.15(+2.66%) |
Jun 22, 2021 | 5.917 | 5.990 | 5.606 | 5.630 | 103,986 | -0.32(-5.38%) |
Jun 21, 2021 | 5.980 | 6.052 | 5.900 | 5.950 | 158,115 | -0.02(-0.35%) |
Jun 18, 2021 | 5.756 | 5.973 | 5.710 | 5.971 | 166,928 | +0.07(+1.19%) |
Jun 17, 2021 | 5.703 | 5.984 | 5.703 | 5.901 | 156,430 | +0.09(+1.50%) |
Jun 16, 2021 | 5.629 | 5.898 | 5.502 | 5.814 | 212,154 | +0.09(+1.55%) |
Jun 15, 2021 | 6.280 | 6.280 | 5.632 | 5.725 | 337,464 | -0.50(-7.96%) |
Jun 14, 2021 | 6.209 | 6.400 | 6.090 | 6.220 | 235,557 | +0.00(+0.06%) |
Jun 11, 2021 | 6.375 | 6.650 | 6.000 | 6.216 | 292,934 | -0.10(-1.63%) |
Jun 10, 2021 | 6.396 | 6.556 | 6.020 | 6.319 | 359,951 | -0.24(-3.64%) |
Jun 09, 2021 | 6.200 | 6.780 | 6.100 | 6.558 | 769,629 | +0.06(+0.89%) |
Jun 08, 2021 | 7.006 | 7.950 | 6.052 | 6.500 | 4,731,416 | +1.00(+18.18%) |
Jun 07, 2021 | 5.145 | 5.600 | 4.910 | 5.500 | 436,514 | +0.58(+11.70%) |
Jun 04, 2021 | 5.100 | 5.000 | 4.750 | 4.924 | 218,271 | -0.08(-1.52%) |
Jun 03, 2021 | 4.972 | 5.249 | 4.900 | 5.000 | 397,853 | +0.08(+1.58%) |
Jun 02, 2021 | 4.900 | 5.080 | 4.801 | 4.922 | 321,409 | +0.22(+4.72%) |
Jun 01, 2021 | 5.100 | 5.100 | 4.700 | 4.700 | 269,351 | -0.38(-7.46%) |
May 28, 2021 | 5.100 | 5.299 | 5.028 | 5.079 | 149,332 | +0.05(+0.93%) |
May 27, 2021 | 4.768 | 5.069 | 4.749 | 5.032 | 262,049 | +0.32(+6.84%) |
May 26, 2021 | 4.690 | 4.787 | 4.500 | 4.710 | 127,082 | +0.18(+3.97%) |
May 25, 2021 | 4.700 | 4.745 | 4.504 | 4.530 | 167,367 | -0.14(-2.91%) |
May 24, 2021 | 4.900 | 4.900 | 4.601 | 4.666 | 160,661 | -0.25(-5.09%) |
May 21, 2021 | 4.773 | 4.998 | 4.730 | 4.916 | 201,998 | +0.14(+2.95%) |
May 20, 2021 | 4.800 | 4.810 | 4.600 | 4.775 | 168,670 | -0.00(-0.06%) |
May 19, 2021 | 4.400 | 4.894 | 4.400 | 4.778 | 486,543 | +0.19(+4.14%) |
May 18, 2021 | 4.500 | 4.694 | 4.440 | 4.588 | 237,464 | +0.09(+2.07%) |
May 17, 2021 | 4.530 | 4.656 | 4.388 | 4.495 | 277,970 | -0.03(-0.73%) |
May 14, 2021 | 4.390 | 4.699 | 4.290 | 4.528 | 409,728 | +0.24(+5.52%) |
May 13, 2021 | 4.743 | 4.799 | 4.260 | 4.291 | 423,159 | -0.50(-10.40%) |
May 12, 2021 | 5.167 | 5.197 | 4.551 | 4.789 | 1,226,150 | -1.41(-22.76%) |
May 11, 2021 | 6.190 | 6.300 | 5.900 | 6.200 | 269,362 | +0.21(+3.59%) |
May 10, 2021 | 6.400 | 6.461 | 5.871 | 5.985 | 80,386 | -0.37(-5.81%) |
May 07, 2021 | 6.100 | 6.354 | 5.910 | 6.354 | 50,660 | +0.45(+7.69%) |
May 06, 2021 | 6.300 | 6.300 | 5.801 | 5.900 | 129,740 | -0.40(-6.35%) |
May 05, 2021 | 6.550 | 6.550 | 6.200 | 6.300 | 51,532 | +0.09(+1.45%) |
May 04, 2021 | 6.600 | 6.600 | 6.150 | 6.210 | 103,262 | -0.47(-7.02%) |
May 03, 2021 | 6.600 | 6.689 | 6.401 | 6.679 | 75,526 | +0.13(+1.97%) |
Apr 30, 2021 | 6.700 | 6.949 | 6.450 | 6.550 | 74,540 | -0.18(-2.67%) |
Apr 29, 2021 | 7.200 | 7.200 | 6.600 | 6.730 | 98,456 | -0.27(-3.86%) |
Apr 28, 2021 | 6.700 | 7.300 | 6.700 | 7.000 | 112,776 | +0.21(+3.08%) |
Apr 27, 2021 | 7.200 | 7.299 | 6.750 | 6.791 | 93,602 | -0.31(-4.35%) |
Apr 26, 2021 | 7.000 | 7.500 | 6.700 | 7.100 | 306,350 | +0.26(+3.74%) |
Apr 23, 2021 | 6.510 | 6.897 | 6.510 | 6.844 | 67,240 | +0.24(+3.70%) |
Apr 22, 2021 | 7.000 | 7.000 | 6.500 | 6.600 | 85,725 | +0.01(+0.09%) |
Apr 21, 2021 | 6.300 | 6.650 | 6.246 | 6.594 | 88,886 | +0.35(+5.67%) |
Apr 20, 2021 | 6.699 | 6.699 | 6.212 | 6.240 | 93,549 | -0.16(-2.50%) |
Apr 19, 2021 | 6.400 | 6.700 | 6.100 | 6.400 | 140,867 | +0.30(+4.88%) |
Apr 16, 2021 | 6.100 | 6.342 | 5.900 | 6.102 | 115,470 | -0.13(-2.07%) |
Apr 15, 2021 | 7.171 | 7.315 | 6.200 | 6.231 | 329,693 | -0.59(-8.70%) |
Apr 14, 2021 | 6.642 | 7.000 | 6.615 | 6.825 | 115,239 | +0.23(+3.41%) |
Apr 13, 2021 | 6.800 | 6.900 | 6.500 | 6.600 | 117,594 | -0.20(-2.94%) |
Apr 12, 2021 | 7.700 | 7.800 | 6.800 | 6.800 | 158,452 | -0.76(-10.01%) |
Apr 09, 2021 | 7.710 | 8.164 | 7.542 | 7.556 | 68,030 | -0.20(-2.52%) |
Apr 08, 2021 | 8.101 | 8.300 | 7.610 | 7.751 | 133,389 | -0.35(-4.31%) |
Apr 07, 2021 | 8.190 | 8.399 | 8.013 | 8.100 | 80,101 | -0.25(-2.99%) |
Apr 06, 2021 | 8.500 | 8.500 | 8.302 | 8.350 | 50,147 | -0.15(-1.76%) |
Apr 05, 2021 | 9.000 | 9.000 | 8.300 | 8.500 | 83,225 | -0.01(-0.12%) |