Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.200 | 4.240 | 4.160 | 4.220 | 9,996,103 | +0.03(+0.72%) |
Jun 29, 2021 | 4.180 | 4.240 | 4.140 | 4.190 | 9,507,949 | -0.06(-1.41%) |
Jun 28, 2021 | 4.330 | 4.360 | 4.220 | 4.250 | 10,392,507 | -0.06(-1.39%) |
Jun 25, 2021 | 4.410 | 4.420 | 4.290 | 4.310 | 7,124,788 | -0.04(-0.92%) |
Jun 24, 2021 | 4.410 | 4.420 | 4.330 | 4.350 | 8,713,743 | +0.00(+0.00%) |
Jun 23, 2021 | 4.450 | 4.500 | 4.340 | 4.350 | 8,750,654 | -0.04(-0.91%) |
Jun 22, 2021 | 4.390 | 4.449 | 4.350 | 4.390 | 10,511,372 | -0.04(-0.90%) |
Jun 21, 2021 | 4.410 | 4.450 | 4.340 | 4.430 | 13,110,068 | +0.07(+1.61%) |
Jun 18, 2021 | 4.500 | 4.520 | 4.310 | 4.360 | 23,366,198 | -0.11(-2.46%) |
Jun 17, 2021 | 4.770 | 4.770 | 4.450 | 4.470 | 26,699,388 | -0.44(-8.96%) |
Jun 16, 2021 | 5.000 | 5.065 | 4.880 | 4.910 | 10,971,156 | -0.11(-2.19%) |
Jun 15, 2021 | 5.070 | 5.070 | 4.983 | 5.020 | 8,032,883 | -0.05(-0.99%) |
Jun 14, 2021 | 5.020 | 5.120 | 5.020 | 5.070 | 7,379,468 | -0.04(-0.78%) |
Jun 11, 2021 | 5.200 | 5.210 | 5.100 | 5.110 | 8,250,771 | -0.10(-1.92%) |
Jun 10, 2021 | 5.080 | 5.210 | 5.060 | 5.210 | 9,359,014 | +0.14(+2.76%) |
Jun 09, 2021 | 5.130 | 5.170 | 5.070 | 5.070 | 7,467,945 | -0.05(-0.98%) |
Jun 08, 2021 | 5.170 | 5.200 | 5.110 | 5.120 | 7,221,016 | -0.10(-1.92%) |
Jun 07, 2021 | 5.180 | 5.220 | 5.132 | 5.220 | 5,940,476 | +0.02(+0.38%) |
Jun 04, 2021 | 5.180 | 5.250 | 5.160 | 5.200 | 9,341,030 | +0.08(+1.56%) |
Jun 03, 2021 | 5.240 | 5.240 | 5.110 | 5.120 | 16,672,644 | -0.28(-5.19%) |
Jun 02, 2021 | 5.290 | 5.440 | 5.250 | 5.400 | 12,050,301 | +0.12(+2.27%) |
Jun 01, 2021 | 5.310 | 5.330 | 5.240 | 5.280 | 8,633,921 | +0.04(+0.76%) |
May 28, 2021 | 5.120 | 5.250 | 5.110 | 5.240 | 8,919,823 | +0.07(+1.35%) |
May 27, 2021 | 5.140 | 5.200 | 5.100 | 5.170 | 12,102,864 | +0.02(+0.39%) |
May 26, 2021 | 5.220 | 5.220 | 5.110 | 5.150 | 8,843,141 | -0.01(-0.19%) |
May 25, 2021 | 5.220 | 5.230 | 5.120 | 5.160 | 15,122,245 | -0.08(-1.53%) |
May 24, 2021 | 5.200 | 5.260 | 5.160 | 5.240 | 5,912,628 | +0.03(+0.58%) |
May 21, 2021 | 5.250 | 5.250 | 5.110 | 5.210 | 13,324,606 | +0.02(+0.39%) |
May 20, 2021 | 5.240 | 5.280 | 5.170 | 5.190 | 9,718,175 | -0.01(-0.19%) |
May 19, 2021 | 5.260 | 5.380 | 5.150 | 5.200 | 15,101,826 | -0.13(-2.44%) |
May 18, 2021 | 5.360 | 5.390 | 5.250 | 5.330 | 12,710,999 | -0.04(-0.74%) |
May 17, 2021 | 5.150 | 5.430 | 5.140 | 5.370 | 15,363,385 | +0.25(+4.88%) |
May 14, 2021 | 5.050 | 5.130 | 5.020 | 5.120 | 8,565,393 | +0.15(+3.02%) |
May 13, 2021 | 4.990 | 5.045 | 4.940 | 4.970 | 7,855,275 | -0.04(-0.80%) |
May 12, 2021 | 5.110 | 5.130 | 4.970 | 5.010 | 12,701,315 | -0.09(-1.76%) |
May 11, 2021 | 4.940 | 5.120 | 4.920 | 5.100 | 10,584,149 | +0.04(+0.79%) |
May 10, 2021 | 5.150 | 5.210 | 5.040 | 5.060 | 14,548,121 | -0.02(-0.39%) |
May 07, 2021 | 5.090 | 5.130 | 5.031 | 5.080 | 11,812,407 | +0.07(+1.40%) |
May 06, 2021 | 4.840 | 5.080 | 4.830 | 5.010 | 15,133,859 | +0.22(+4.59%) |
May 05, 2021 | 4.770 | 4.790 | 4.710 | 4.790 | 5,462,106 | +0.04(+0.84%) |
May 04, 2021 | 4.800 | 4.930 | 4.710 | 4.750 | 10,999,688 | -0.08(-1.66%) |
May 03, 2021 | 4.670 | 4.850 | 4.660 | 4.830 | 8,731,865 | +0.24(+5.23%) |
Apr 30, 2021 | 4.620 | 4.650 | 4.580 | 4.590 | 6,505,000 | -0.04(-0.86%) |
Apr 29, 2021 | 4.730 | 4.750 | 4.560 | 4.630 | 8,337,329 | -0.14(-2.94%) |
Apr 28, 2021 | 4.720 | 4.800 | 4.620 | 4.770 | 8,605,329 | +0.05(+1.06%) |
Apr 27, 2021 | 4.820 | 4.850 | 4.710 | 4.720 | 6,789,393 | -0.09(-1.87%) |
Apr 26, 2021 | 4.760 | 4.820 | 4.695 | 4.810 | 7,938,626 | +0.04(+0.84%) |
Apr 23, 2021 | 4.850 | 4.900 | 4.750 | 4.770 | 9,654,100 | -0.07(-1.45%) |
Apr 22, 2021 | 4.900 | 4.930 | 4.800 | 4.840 | 12,298,677 | -0.11(-2.22%) |
Apr 21, 2021 | 4.800 | 4.960 | 4.790 | 4.950 | 12,780,396 | +0.16(+3.34%) |
Apr 20, 2021 | 4.710 | 4.800 | 4.700 | 4.790 | 7,143,038 | +0.05(+1.05%) |
Apr 19, 2021 | 4.750 | 4.780 | 4.700 | 4.740 | 6,556,294 | -0.03(-0.63%) |
Apr 16, 2021 | 4.810 | 4.840 | 4.710 | 4.770 | 7,987,800 | +0.05(+1.06%) |
Apr 15, 2021 | 4.600 | 4.790 | 4.600 | 4.720 | 9,790,152 | +0.21(+4.66%) |
Apr 14, 2021 | 4.610 | 4.620 | 4.510 | 4.510 | 9,837,389 | -0.12(-2.59%) |
Apr 13, 2021 | 4.580 | 4.670 | 4.560 | 4.630 | 6,802,361 | +0.11(+2.43%) |
Apr 12, 2021 | 4.640 | 4.640 | 4.510 | 4.520 | 7,300,974 | -0.14(-3.00%) |
Apr 09, 2021 | 4.600 | 4.690 | 4.580 | 4.660 | 6,547,100 | -0.02(-0.43%) |
Apr 08, 2021 | 4.610 | 4.730 | 4.600 | 4.680 | 11,081,083 | +0.18(+4.00%) |
Apr 07, 2021 | 4.590 | 4.620 | 4.500 | 4.500 | 9,953,193 | -0.10(-2.17%) |
Apr 06, 2021 | 4.470 | 4.650 | 4.450 | 4.600 | 11,830,763 | +0.15(+3.37%) |
Apr 05, 2021 | 4.500 | 4.540 | 4.390 | 4.450 | 11,694,424 | -0.05(-1.11%) |