Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.460 | 3.460 | 3.200 | 3.200 | 435,264 | -0.25(-7.25%) |
Jun 29, 2021 | 3.530 | 3.530 | 3.355 | 3.450 | 317,987 | -0.03(-0.86%) |
Jun 28, 2021 | 3.450 | 3.530 | 3.350 | 3.480 | 440,559 | +0.03(+0.87%) |
Jun 25, 2021 | 3.370 | 3.560 | 3.310 | 3.450 | 4,897,691 | +0.03(+0.88%) |
Jun 24, 2021 | 3.270 | 3.420 | 3.200 | 3.420 | 482,638 | +0.14(+4.27%) |
Jun 23, 2021 | 3.280 | 3.300 | 3.140 | 3.280 | 462,010 | +0.05(+1.55%) |
Jun 22, 2021 | 3.130 | 3.260 | 3.120 | 3.230 | 415,824 | +0.04(+1.25%) |
Jun 21, 2021 | 3.140 | 3.190 | 3.020 | 3.190 | 617,489 | +0.07(+2.24%) |
Jun 18, 2021 | 3.300 | 3.336 | 3.080 | 3.120 | 790,088 | -0.20(-6.02%) |
Jun 17, 2021 | 3.470 | 3.520 | 3.300 | 3.320 | 440,982 | -0.17(-4.87%) |
Jun 16, 2021 | 3.460 | 3.538 | 3.400 | 3.490 | 345,869 | -0.01(-0.29%) |
Jun 15, 2021 | 3.630 | 3.670 | 3.450 | 3.500 | 717,486 | -0.17(-4.63%) |
Jun 14, 2021 | 3.700 | 3.850 | 3.590 | 3.670 | 507,704 | -0.08(-2.13%) |
Jun 11, 2021 | 3.790 | 3.820 | 3.690 | 3.750 | 284,760 | -0.03(-0.79%) |
Jun 10, 2021 | 3.880 | 3.980 | 3.770 | 3.780 | 408,870 | -0.10(-2.58%) |
Jun 09, 2021 | 4.050 | 4.150 | 3.830 | 3.880 | 528,129 | -0.14(-3.48%) |
Jun 08, 2021 | 3.970 | 4.190 | 3.850 | 4.020 | 549,442 | +0.05(+1.26%) |
Jun 07, 2021 | 3.880 | 4.000 | 3.850 | 3.970 | 371,392 | +0.12(+3.12%) |
Jun 04, 2021 | 4.020 | 4.070 | 3.805 | 3.850 | 542,837 | -0.19(-4.70%) |
Jun 03, 2021 | 4.000 | 4.080 | 3.850 | 4.040 | 460,508 | -0.01(-0.25%) |
Jun 02, 2021 | 4.020 | 4.260 | 3.970 | 4.050 | 561,935 | +0.03(+0.75%) |
Jun 01, 2021 | 3.990 | 4.080 | 3.880 | 4.020 | 314,735 | +0.05(+1.26%) |
May 28, 2021 | 4.070 | 4.160 | 3.940 | 3.970 | 320,203 | -0.11(-2.70%) |
May 27, 2021 | 4.100 | 4.180 | 4.000 | 4.080 | 313,555 | -0.02(-0.49%) |
May 26, 2021 | 3.820 | 4.100 | 3.780 | 4.100 | 354,737 | +0.26(+6.77%) |
May 25, 2021 | 4.030 | 4.090 | 3.820 | 3.840 | 527,585 | -0.15(-3.76%) |
May 24, 2021 | 4.260 | 4.330 | 3.970 | 3.990 | 614,525 | -0.26(-6.12%) |
May 21, 2021 | 4.350 | 4.360 | 4.150 | 4.250 | 469,348 | +0.04(+0.95%) |
May 20, 2021 | 4.180 | 4.380 | 4.110 | 4.210 | 404,841 | +0.01(+0.24%) |
May 19, 2021 | 4.360 | 4.450 | 4.130 | 4.200 | 624,185 | -0.24(-5.41%) |
May 18, 2021 | 4.420 | 4.570 | 4.350 | 4.440 | 485,558 | +0.06(+1.37%) |
May 17, 2021 | 4.200 | 4.570 | 4.150 | 4.380 | 898,605 | +0.15(+3.55%) |
May 14, 2021 | 4.210 | 4.500 | 4.030 | 4.230 | 863,087 | +0.02(+0.48%) |
May 13, 2021 | 4.150 | 4.340 | 3.860 | 4.210 | 933,248 | +0.06(+1.45%) |
May 12, 2021 | 3.840 | 4.460 | 3.840 | 4.150 | 1,454,384 | +0.28(+7.24%) |
May 11, 2021 | 3.730 | 4.030 | 3.700 | 3.870 | 611,492 | +0.08(+2.11%) |
May 10, 2021 | 3.940 | 4.040 | 3.750 | 3.790 | 471,682 | -0.21(-5.25%) |
May 07, 2021 | 3.640 | 4.080 | 3.630 | 4.000 | 709,943 | +0.32(+8.70%) |
May 06, 2021 | 4.160 | 4.160 | 3.530 | 3.680 | 1,001,233 | -0.27(-6.84%) |
May 05, 2021 | 4.000 | 4.250 | 3.830 | 3.950 | 799,426 | -0.07(-1.74%) |
May 04, 2021 | 3.770 | 4.380 | 3.590 | 4.020 | 2,205,948 | +0.24(+6.35%) |
May 03, 2021 | 4.430 | 4.430 | 3.750 | 3.780 | 1,675,140 | -0.64(-14.48%) |
Apr 30, 2021 | 4.070 | 4.420 | 4.050 | 4.420 | 1,759,100 | +0.18(+4.25%) |
Apr 29, 2021 | 5.290 | 5.700 | 3.900 | 4.240 | 8,048,085 | -0.86(-16.86%) |
Apr 28, 2021 | 4.140 | 5.230 | 4.080 | 5.100 | 5,330,222 | +0.94(+22.60%) |
Apr 27, 2021 | 4.293 | 4.410 | 4.010 | 4.160 | 2,217,619 | -0.21(-4.81%) |
Apr 26, 2021 | 3.990 | 4.540 | 3.880 | 4.370 | 4,657,298 | +0.46(+11.76%) |
Apr 23, 2021 | 3.350 | 4.190 | 3.250 | 3.910 | 5,084,100 | +0.45(+13.01%) |
Apr 22, 2021 | 2.900 | 3.980 | 2.860 | 3.460 | 8,472,950 | +0.51(+17.29%) |
Apr 21, 2021 | 2.630 | 3.020 | 2.590 | 2.950 | 2,344,522 | +0.25(+9.26%) |
Apr 20, 2021 | 2.630 | 2.750 | 2.450 | 2.700 | 2,926,567 | -0.08(-2.88%) |
Apr 19, 2021 | 2.300 | 2.820 | 2.230 | 2.780 | 11,482,030 | +0.59(+26.94%) |
Apr 16, 2021 | 2.270 | 2.270 | 2.060 | 2.190 | 1,350,600 | -0.04(-1.79%) |
Apr 15, 2021 | 2.220 | 2.270 | 2.050 | 2.230 | 3,326,321 | -0.13(-5.51%) |
Apr 14, 2021 | 2.860 | 2.860 | 2.230 | 2.360 | 63,341,704 | +0.20(+9.26%) |
Apr 13, 2021 | 2.280 | 2.320 | 2.140 | 2.160 | 312,909 | -0.11(-4.85%) |
Apr 12, 2021 | 2.600 | 2.610 | 2.270 | 2.270 | 605,406 | -0.35(-13.36%) |
Apr 09, 2021 | 2.480 | 2.750 | 2.460 | 2.620 | 598,100 | +0.11(+4.38%) |
Apr 08, 2021 | 2.460 | 2.560 | 2.420 | 2.510 | 509,869 | +0.13(+5.46%) |
Apr 07, 2021 | 2.520 | 2.600 | 2.360 | 2.380 | 1,978,805 | -0.42(-15.00%) |
Apr 06, 2021 | 2.070 | 3.270 | 2.050 | 2.800 | 18,185,340 | +0.73(+35.27%) |
Apr 05, 2021 | 2.200 | 2.200 | 2.010 | 2.070 | 312,267 | -0.13(-5.91%) |