Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.800 | 3.840 | 3.604 | 3.780 | 30,459 | -0.05(-1.31%) |
Jun 29, 2021 | 3.950 | 4.010 | 3.825 | 3.830 | 27,534 | -0.07(-1.79%) |
Jun 28, 2021 | 4.100 | 4.250 | 3.850 | 3.900 | 93,833 | -0.18(-4.41%) |
Jun 25, 2021 | 4.040 | 4.250 | 3.955 | 4.080 | 132,731 | +0.07(+1.75%) |
Jun 24, 2021 | 3.890 | 4.029 | 3.865 | 4.010 | 20,977 | +0.08(+2.04%) |
Jun 23, 2021 | 3.940 | 3.990 | 3.801 | 3.930 | 99,728 | -0.06(-1.50%) |
Jun 22, 2021 | 3.920 | 4.200 | 3.810 | 3.990 | 366,383 | +0.16(+4.18%) |
Jun 21, 2021 | 3.990 | 4.040 | 3.830 | 3.830 | 30,702 | -0.19(-4.73%) |
Jun 18, 2021 | 4.050 | 4.263 | 3.910 | 4.020 | 37,266 | -0.10(-2.43%) |
Jun 17, 2021 | 4.310 | 4.430 | 4.010 | 4.120 | 104,610 | -0.24(-5.50%) |
Jun 16, 2021 | 4.300 | 4.483 | 4.110 | 4.360 | 143,844 | +0.17(+4.06%) |
Jun 15, 2021 | 4.350 | 4.400 | 4.130 | 4.190 | 160,683 | -0.24(-5.42%) |
Jun 14, 2021 | 4.000 | 4.500 | 3.990 | 4.430 | 384,761 | +0.42(+10.47%) |
Jun 11, 2021 | 4.080 | 4.270 | 3.880 | 4.010 | 288,405 | +0.18(+4.70%) |
Jun 10, 2021 | 3.990 | 4.091 | 3.830 | 3.830 | 136,319 | -0.27(-6.59%) |
Jun 09, 2021 | 4.260 | 5.565 | 3.950 | 4.100 | 1,850,372 | +0.00(+0.00%) |
Jun 08, 2021 | 4.000 | 4.300 | 3.750 | 4.100 | 715,729 | +0.05(+1.23%) |
Jun 07, 2021 | 3.430 | 4.940 | 3.360 | 4.050 | 4,200,538 | +0.68(+20.18%) |
Jun 04, 2021 | 3.330 | 3.500 | 3.210 | 3.370 | 153,909 | +0.12(+3.69%) |
Jun 03, 2021 | 3.350 | 3.450 | 3.220 | 3.250 | 51,838 | +0.00(+0.00%) |
Jun 02, 2021 | 3.230 | 3.390 | 3.070 | 3.250 | 282,437 | -0.05(-1.52%) |
Jun 01, 2021 | 3.450 | 3.450 | 3.070 | 3.300 | 89,118 | +0.00(+0.00%) |
May 28, 2021 | 3.240 | 3.470 | 3.135 | 3.300 | 349,934 | +0.08(+2.48%) |
May 27, 2021 | 3.240 | 3.309 | 3.150 | 3.220 | 90,656 | -0.05(-1.53%) |
May 26, 2021 | 3.220 | 3.399 | 3.100 | 3.270 | 80,253 | +0.14(+4.47%) |
May 25, 2021 | 3.200 | 3.265 | 3.010 | 3.130 | 88,539 | -0.07(-2.19%) |
May 24, 2021 | 3.510 | 3.600 | 3.195 | 3.200 | 71,261 | -0.29(-8.31%) |
May 21, 2021 | 3.550 | 3.660 | 3.340 | 3.490 | 240,756 | +0.04(+1.16%) |
May 20, 2021 | 3.210 | 3.550 | 3.180 | 3.450 | 119,807 | +0.28(+8.83%) |
May 19, 2021 | 3.130 | 3.360 | 3.090 | 3.170 | 210,154 | +0.01(+0.32%) |
May 18, 2021 | 3.060 | 3.350 | 3.060 | 3.160 | 179,541 | +0.07(+2.27%) |
May 17, 2021 | 2.880 | 3.580 | 2.880 | 3.090 | 681,016 | +0.09(+3.00%) |
May 14, 2021 | 2.880 | 3.161 | 2.760 | 3.000 | 337,608 | +0.18(+6.38%) |
May 13, 2021 | 3.270 | 3.270 | 2.760 | 2.820 | 212,156 | -0.36(-11.32%) |
May 12, 2021 | 3.160 | 3.380 | 3.100 | 3.180 | 56,329 | +0.01(+0.32%) |
May 11, 2021 | 3.120 | 3.400 | 3.110 | 3.170 | 199,583 | -0.11(-3.35%) |
May 10, 2021 | 3.220 | 3.480 | 3.040 | 3.280 | 284,853 | +0.05(+1.55%) |
May 07, 2021 | 3.120 | 3.600 | 3.040 | 3.230 | 268,409 | +0.02(+0.62%) |
May 06, 2021 | 3.460 | 3.580 | 3.020 | 3.210 | 682,463 | -0.34(-9.58%) |
May 05, 2021 | 2.950 | 3.620 | 2.950 | 3.550 | 1,161,844 | +0.73(+25.89%) |
May 04, 2021 | 2.850 | 2.900 | 2.720 | 2.820 | 393,459 | -0.01(-0.35%) |
May 03, 2021 | 2.810 | 2.910 | 2.690 | 2.830 | 444,148 | +0.01(+0.35%) |
Apr 30, 2021 | 2.740 | 2.960 | 2.725 | 2.820 | 330,500 | +0.01(+0.36%) |
Apr 29, 2021 | 2.880 | 2.900 | 2.700 | 2.810 | 236,363 | -0.05(-1.75%) |
Apr 28, 2021 | 2.760 | 2.990 | 2.720 | 2.860 | 290,252 | -0.01(-0.35%) |
Apr 27, 2021 | 2.840 | 3.220 | 2.760 | 2.870 | 903,404 | +0.10(+3.61%) |
Apr 26, 2021 | 2.840 | 2.860 | 2.710 | 2.770 | 110,290 | -0.04(-1.60%) |
Apr 23, 2021 | 2.680 | 2.910 | 2.630 | 2.815 | 306,800 | +0.12(+4.65%) |
Apr 22, 2021 | 2.670 | 3.000 | 2.600 | 2.690 | 435,524 | +0.14(+5.49%) |
Apr 21, 2021 | 2.430 | 2.650 | 2.330 | 2.550 | 171,789 | +0.10(+4.08%) |
Apr 20, 2021 | 2.730 | 2.840 | 2.420 | 2.450 | 230,878 | -0.27(-9.93%) |
Apr 19, 2021 | 2.980 | 3.320 | 2.620 | 2.720 | 945,307 | -0.15(-5.23%) |
Apr 16, 2021 | 2.610 | 3.350 | 2.610 | 2.870 | 1,264,300 | +0.26(+9.96%) |
Apr 15, 2021 | 3.050 | 3.060 | 2.550 | 2.610 | 387,708 | -0.45(-14.71%) |
Apr 14, 2021 | 3.190 | 3.550 | 3.010 | 3.060 | 311,252 | -0.13(-4.08%) |
Apr 13, 2021 | 3.500 | 3.650 | 3.110 | 3.190 | 324,295 | -0.34(-9.63%) |
Apr 12, 2021 | 3.640 | 4.350 | 3.510 | 3.530 | 1,762,300 | -0.01(-0.28%) |
Apr 09, 2021 | 3.750 | 3.750 | 3.520 | 3.540 | 69,400 | -0.17(-4.58%) |
Apr 08, 2021 | 3.750 | 3.790 | 3.600 | 3.710 | 105,482 | -0.04(-1.07%) |
Apr 07, 2021 | 3.800 | 4.000 | 3.560 | 3.750 | 396,089 | +0.09(+2.46%) |
Apr 06, 2021 | 3.600 | 3.800 | 3.600 | 3.660 | 124,934 | -0.05(-1.35%) |
Apr 05, 2021 | 3.630 | 4.460 | 3.520 | 3.710 | 471,012 | +0.12(+3.34%) |