Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.710 | 4.770 | 4.610 | 4.620 | 857,457 | -0.07(-1.49%) |
Jun 29, 2021 | 4.840 | 4.845 | 4.660 | 4.690 | 1,046,832 | -0.13(-2.70%) |
Jun 28, 2021 | 5.090 | 5.130 | 4.810 | 4.820 | 1,014,549 | -0.26(-5.12%) |
Jun 25, 2021 | 5.040 | 5.100 | 4.930 | 5.080 | 3,980,271 | +0.05(+0.99%) |
Jun 24, 2021 | 4.820 | 5.080 | 4.820 | 5.030 | 1,249,077 | +0.19(+3.93%) |
Jun 23, 2021 | 4.690 | 4.870 | 4.690 | 4.840 | 819,464 | +0.12(+2.54%) |
Jun 22, 2021 | 4.660 | 4.735 | 4.560 | 4.720 | 793,003 | +0.01(+0.21%) |
Jun 21, 2021 | 4.700 | 4.775 | 4.560 | 4.710 | 1,217,606 | +0.01(+0.21%) |
Jun 18, 2021 | 4.740 | 4.890 | 4.655 | 4.700 | 4,267,360 | -0.15(-3.09%) |
Jun 17, 2021 | 4.730 | 4.850 | 4.670 | 4.850 | 1,050,953 | +0.06(+1.25%) |
Jun 16, 2021 | 4.820 | 4.870 | 4.600 | 4.790 | 1,379,100 | -0.01(-0.21%) |
Jun 15, 2021 | 5.120 | 5.120 | 4.790 | 4.800 | 1,188,196 | -0.33(-6.43%) |
Jun 14, 2021 | 5.010 | 5.130 | 4.975 | 5.130 | 1,604,885 | +0.12(+2.40%) |
Jun 11, 2021 | 5.040 | 5.120 | 4.950 | 5.010 | 769,843 | -0.04(-0.79%) |
Jun 10, 2021 | 5.130 | 5.130 | 4.980 | 5.050 | 963,453 | -0.05(-0.98%) |
Jun 09, 2021 | 5.070 | 5.270 | 5.030 | 5.100 | 1,573,905 | +0.06(+1.19%) |
Jun 08, 2021 | 4.940 | 5.090 | 4.831 | 5.040 | 1,441,052 | +0.12(+2.44%) |
Jun 07, 2021 | 4.680 | 5.060 | 4.640 | 4.920 | 3,200,751 | +0.26(+5.58%) |
Jun 04, 2021 | 4.800 | 4.820 | 4.640 | 4.660 | 860,717 | -0.06(-1.27%) |
Jun 03, 2021 | 4.850 | 4.905 | 4.580 | 4.720 | 2,168,658 | -0.16(-3.28%) |
Jun 02, 2021 | 4.850 | 4.936 | 4.730 | 4.880 | 1,618,353 | +0.02(+0.41%) |
Jun 01, 2021 | 4.690 | 4.920 | 4.640 | 4.860 | 1,322,795 | +0.17(+3.62%) |
May 28, 2021 | 4.810 | 4.970 | 4.670 | 4.690 | 1,237,367 | -0.12(-2.49%) |
May 27, 2021 | 4.750 | 4.810 | 4.660 | 4.810 | 1,178,021 | +0.10(+2.12%) |
May 26, 2021 | 4.550 | 4.735 | 4.510 | 4.710 | 1,083,602 | +0.18(+3.97%) |
May 25, 2021 | 4.660 | 4.730 | 4.530 | 4.530 | 1,081,209 | -0.13(-2.79%) |
May 24, 2021 | 4.790 | 4.810 | 4.600 | 4.660 | 1,140,225 | -0.12(-2.51%) |
May 21, 2021 | 4.870 | 4.960 | 4.770 | 4.780 | 1,181,058 | -0.04(-0.83%) |
May 20, 2021 | 5.080 | 5.120 | 4.710 | 4.820 | 2,229,691 | -0.27(-5.30%) |
May 19, 2021 | 4.640 | 5.178 | 4.585 | 5.090 | 5,302,748 | +0.41(+8.76%) |
May 18, 2021 | 4.690 | 4.890 | 4.670 | 4.680 | 1,409,768 | +0.05(+1.19%) |
May 17, 2021 | 5.010 | 5.030 | 4.450 | 4.625 | 2,951,557 | -0.46(-8.96%) |
May 14, 2021 | 4.920 | 5.250 | 4.890 | 5.080 | 3,231,319 | +0.16(+3.25%) |
May 13, 2021 | 4.730 | 5.000 | 4.690 | 4.920 | 2,463,086 | +0.20(+4.24%) |
May 12, 2021 | 4.900 | 5.040 | 4.700 | 4.720 | 2,071,830 | -0.28(-5.60%) |
May 11, 2021 | 4.430 | 5.080 | 4.370 | 5.000 | 3,754,507 | +0.34(+7.41%) |
May 10, 2021 | 4.620 | 4.900 | 4.470 | 4.655 | 4,113,526 | +0.06(+1.20%) |
May 07, 2021 | 4.110 | 4.730 | 4.100 | 4.600 | 5,643,776 | +0.32(+7.48%) |
May 06, 2021 | 4.770 | 4.780 | 3.950 | 4.280 | 12,070,580 | -0.27(-5.93%) |
May 05, 2021 | 5.070 | 5.750 | 4.445 | 4.550 | 217,728,912 | +0.84(+22.64%) |
May 04, 2021 | 3.870 | 3.870 | 3.660 | 3.710 | 3,205,828 | -0.15(-3.89%) |
May 03, 2021 | 4.060 | 4.060 | 3.850 | 3.860 | 1,171,291 | -0.15(-3.74%) |
Apr 30, 2021 | 4.030 | 4.130 | 3.940 | 4.010 | 1,090,200 | -0.05(-1.23%) |
Apr 29, 2021 | 4.250 | 4.260 | 4.030 | 4.060 | 1,208,599 | -0.20(-4.69%) |
Apr 28, 2021 | 4.110 | 4.320 | 4.070 | 4.260 | 1,120,061 | +0.13(+3.15%) |
Apr 27, 2021 | 4.170 | 4.300 | 4.120 | 4.130 | 1,224,722 | -0.07(-1.67%) |
Apr 26, 2021 | 4.030 | 4.220 | 3.990 | 4.200 | 1,487,723 | +0.17(+4.22%) |
Apr 23, 2021 | 4.050 | 4.130 | 3.960 | 4.030 | 1,128,200 | +0.02(+0.50%) |
Apr 22, 2021 | 4.050 | 4.210 | 3.940 | 4.010 | 2,034,846 | -0.06(-1.47%) |
Apr 21, 2021 | 3.910 | 4.070 | 3.840 | 4.070 | 1,780,576 | +0.08(+2.01%) |
Apr 20, 2021 | 3.910 | 4.000 | 3.800 | 3.990 | 1,228,042 | +0.04(+1.01%) |
Apr 19, 2021 | 4.120 | 4.120 | 3.880 | 3.950 | 1,770,091 | -0.02(-0.50%) |
Apr 16, 2021 | 4.030 | 4.100 | 3.940 | 3.970 | 1,622,400 | -0.15(-3.64%) |
Apr 15, 2021 | 4.160 | 4.240 | 4.090 | 4.120 | 1,925,746 | -0.04(-0.96%) |
Apr 14, 2021 | 3.930 | 4.320 | 3.910 | 4.160 | 2,347,248 | +0.18(+4.52%) |
Apr 13, 2021 | 4.030 | 4.080 | 3.760 | 3.980 | 2,937,266 | -0.04(-1.00%) |
Apr 12, 2021 | 4.130 | 4.170 | 3.950 | 4.020 | 2,894,724 | -0.08(-1.95%) |
Apr 09, 2021 | 4.250 | 4.278 | 4.070 | 4.100 | 1,211,500 | -0.19(-4.43%) |
Apr 08, 2021 | 4.180 | 4.420 | 4.140 | 4.290 | 1,585,935 | +0.21(+5.15%) |
Apr 07, 2021 | 4.170 | 4.260 | 4.080 | 4.080 | 1,574,720 | -0.12(-2.86%) |
Apr 06, 2021 | 4.490 | 4.500 | 4.180 | 4.200 | 1,642,198 | -0.33(-7.28%) |
Apr 05, 2021 | 4.480 | 4.590 | 4.350 | 4.530 | 1,984,311 | +0.13(+2.95%) |