Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.993 | 4.055 | 3.966 | 4.019 | 2,583,744 | +0.07(+1.80%) |
Jun 29, 2021 | 4.019 | 4.055 | 3.948 | 3.948 | 3,343,461 | -0.02(-0.45%) |
Jun 28, 2021 | 4.108 | 4.126 | 3.948 | 3.966 | 5,579,047 | -0.18(-4.28%) |
Jun 25, 2021 | 4.135 | 4.170 | 4.073 | 4.144 | 2,621,199 | +0.02(+0.43%) |
Jun 24, 2021 | 4.108 | 4.126 | 4.037 | 4.126 | 3,683,277 | +0.02(+0.43%) |
Jun 23, 2021 | 4.108 | 4.215 | 4.077 | 4.108 | 4,153,841 | +0.07(+1.76%) |
Jun 22, 2021 | 4.037 | 4.046 | 3.931 | 4.037 | 3,333,030 | -0.04(-0.87%) |
Jun 21, 2021 | 3.780 | 4.090 | 3.753 | 4.073 | 4,857,110 | +0.34(+9.03%) |
Jun 18, 2021 | 3.709 | 3.851 | 3.664 | 3.735 | 6,914,005 | -0.07(-1.86%) |
Jun 17, 2021 | 4.037 | 4.046 | 3.727 | 3.806 | 7,649,679 | -0.28(-6.74%) |
Jun 16, 2021 | 4.170 | 4.170 | 4.024 | 4.081 | 5,406,117 | -0.09(-2.13%) |
Jun 15, 2021 | 4.152 | 4.215 | 4.108 | 4.170 | 5,320,241 | +0.09(+2.17%) |
Jun 14, 2021 | 4.232 | 4.259 | 4.073 | 4.081 | 10,751,347 | -0.06(-1.45%) |
Jun 11, 2021 | 4.124 | 4.168 | 4.079 | 4.141 | 3,481,007 | +0.05(+1.30%) |
Jun 10, 2021 | 4.124 | 4.203 | 4.044 | 4.088 | 6,584,677 | +0.04(+1.10%) |
Jun 09, 2021 | 4.159 | 4.186 | 4.017 | 4.044 | 3,709,914 | -0.07(-1.72%) |
Jun 08, 2021 | 4.168 | 4.168 | 3.995 | 4.115 | 4,366,978 | -0.04(-0.85%) |
Jun 07, 2021 | 4.274 | 4.305 | 4.133 | 4.150 | 4,118,551 | -0.11(-2.50%) |
Jun 04, 2021 | 4.248 | 4.305 | 4.195 | 4.257 | 3,278,282 | +0.08(+1.91%) |
Jun 03, 2021 | 4.212 | 4.266 | 4.159 | 4.177 | 3,305,516 | -0.04(-1.05%) |
Jun 02, 2021 | 3.991 | 4.292 | 3.982 | 4.221 | 8,579,417 | +0.26(+6.49%) |
Jun 01, 2021 | 3.822 | 3.986 | 3.804 | 3.964 | 8,648,150 | +0.34(+9.29%) |
May 28, 2021 | 3.592 | 3.636 | 3.556 | 3.627 | 3,103,862 | +0.04(+1.24%) |
May 27, 2021 | 3.476 | 3.583 | 3.472 | 3.583 | 3,729,844 | +0.11(+3.06%) |
May 26, 2021 | 3.388 | 3.476 | 3.379 | 3.476 | 3,362,592 | +0.09(+2.62%) |
May 25, 2021 | 3.512 | 3.587 | 3.388 | 3.388 | 4,431,165 | -0.17(-4.74%) |
May 24, 2021 | 3.565 | 3.565 | 3.445 | 3.556 | 2,116,036 | +0.04(+1.01%) |
May 21, 2021 | 3.538 | 3.587 | 3.503 | 3.521 | 3,187,377 | +0.04(+1.28%) |
May 20, 2021 | 3.574 | 3.583 | 3.441 | 3.476 | 4,335,100 | -0.10(-2.73%) |
May 19, 2021 | 3.574 | 3.636 | 3.516 | 3.574 | 5,970,265 | -0.10(-2.66%) |
May 18, 2021 | 3.707 | 3.756 | 3.640 | 3.671 | 5,407,121 | -0.04(-1.19%) |
May 17, 2021 | 3.556 | 3.720 | 3.556 | 3.716 | 7,811,444 | +0.15(+4.23%) |
May 14, 2021 | 3.521 | 3.592 | 3.512 | 3.565 | 4,722,760 | +0.12(+3.61%) |
May 13, 2021 | 3.636 | 3.654 | 3.379 | 3.441 | 7,673,608 | -0.25(-6.73%) |
May 12, 2021 | 3.787 | 3.946 | 3.665 | 3.689 | 7,169,329 | -0.03(-0.72%) |
May 11, 2021 | 3.751 | 3.776 | 3.645 | 3.716 | 8,009,855 | -0.12(-3.01%) |
May 10, 2021 | 3.920 | 3.999 | 3.822 | 3.831 | 4,718,763 | -0.04(-0.92%) |
May 07, 2021 | 3.733 | 3.884 | 3.707 | 3.866 | 4,729,751 | +0.09(+2.35%) |
May 06, 2021 | 3.778 | 3.804 | 3.627 | 3.778 | 3,648,987 | +0.02(+0.47%) |
May 05, 2021 | 3.711 | 3.858 | 3.662 | 3.760 | 3,841,853 | +0.13(+3.67%) |
May 04, 2021 | 3.671 | 3.698 | 3.538 | 3.627 | 4,032,730 | -0.01(-0.24%) |
May 03, 2021 | 3.529 | 3.645 | 3.485 | 3.636 | 3,400,413 | +0.15(+4.33%) |
Apr 30, 2021 | 3.512 | 3.552 | 3.455 | 3.485 | 4,445,862 | -0.09(-2.48%) |
Apr 29, 2021 | 3.654 | 3.716 | 3.529 | 3.574 | 3,858,672 | +0.02(+0.50%) |
Apr 28, 2021 | 3.326 | 3.565 | 3.326 | 3.556 | 5,467,778 | +0.24(+7.22%) |
Apr 27, 2021 | 3.299 | 3.352 | 3.219 | 3.317 | 2,904,314 | +0.04(+1.36%) |
Apr 26, 2021 | 3.219 | 3.317 | 3.210 | 3.272 | 2,234,731 | +0.05(+1.65%) |
Apr 23, 2021 | 3.255 | 3.294 | 3.192 | 3.219 | 2,668,577 | -0.04(-1.09%) |
Apr 22, 2021 | 3.263 | 3.263 | 3.139 | 3.255 | 4,161,760 | +0.01(+0.27%) |
Apr 21, 2021 | 3.139 | 3.317 | 3.095 | 3.246 | 3,856,053 | +0.03(+0.83%) |
Apr 20, 2021 | 3.396 | 3.396 | 3.166 | 3.219 | 5,496,086 | -0.16(-4.72%) |
Apr 19, 2021 | 3.396 | 3.459 | 3.370 | 3.379 | 2,456,356 | -0.03(-0.78%) |
Apr 16, 2021 | 3.512 | 3.529 | 3.370 | 3.405 | 2,632,379 | -0.09(-2.54%) |
Apr 15, 2021 | 3.600 | 3.609 | 3.490 | 3.494 | 3,282,078 | -0.10(-2.72%) |
Apr 14, 2021 | 3.414 | 3.662 | 3.414 | 3.592 | 4,948,787 | +0.21(+6.30%) |
Apr 13, 2021 | 3.450 | 3.485 | 3.370 | 3.379 | 2,895,828 | -0.06(-1.80%) |
Apr 12, 2021 | 3.512 | 3.556 | 3.423 | 3.441 | 4,485,277 | -0.05(-1.52%) |
Apr 09, 2021 | 3.485 | 3.547 | 3.467 | 3.494 | 4,209,281 | -0.01(-0.25%) |
Apr 08, 2021 | 3.512 | 3.512 | 3.423 | 3.503 | 6,251,268 | -0.02(-0.50%) |
Apr 07, 2021 | 3.592 | 3.627 | 3.494 | 3.521 | 6,190,148 | -0.05(-1.49%) |
Apr 06, 2021 | 3.680 | 3.773 | 3.552 | 3.574 | 5,795,224 | -0.07(-1.95%) |
Apr 05, 2021 | 3.858 | 3.858 | 3.574 | 3.645 | 6,865,755 | -0.23(-5.95%) |