Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.350 | 3.420 | 3.290 | 3.320 | 992,027 | -0.04(-1.19%) |
Jun 29, 2021 | 3.400 | 3.430 | 3.321 | 3.360 | 1,116,587 | -0.03(-0.88%) |
Jun 28, 2021 | 3.400 | 3.450 | 3.320 | 3.390 | 1,257,524 | -0.01(-0.29%) |
Jun 25, 2021 | 3.480 | 3.490 | 3.340 | 3.400 | 1,079,396 | -0.01(-0.29%) |
Jun 24, 2021 | 3.370 | 3.460 | 3.370 | 3.410 | 724,516 | +0.07(+2.10%) |
Jun 23, 2021 | 3.350 | 3.370 | 3.285 | 3.340 | 1,040,634 | +0.03(+0.91%) |
Jun 22, 2021 | 3.330 | 3.340 | 3.220 | 3.310 | 1,296,721 | -0.02(-0.60%) |
Jun 21, 2021 | 3.420 | 3.450 | 3.288 | 3.330 | 1,021,449 | -0.07(-2.06%) |
Jun 18, 2021 | 3.460 | 3.525 | 3.380 | 3.400 | 1,172,180 | -0.07(-2.02%) |
Jun 17, 2021 | 3.430 | 3.560 | 3.360 | 3.470 | 1,229,183 | +0.09(+2.66%) |
Jun 16, 2021 | 3.520 | 3.590 | 3.330 | 3.380 | 3,665,894 | -0.12(-3.43%) |
Jun 15, 2021 | 3.730 | 3.800 | 3.500 | 3.500 | 3,259,221 | -0.22(-5.91%) |
Jun 14, 2021 | 4.000 | 4.000 | 3.710 | 3.720 | 3,557,969 | -0.04(-1.06%) |
Jun 11, 2021 | 4.220 | 4.230 | 3.610 | 3.760 | 12,941,226 | -1.77(-32.01%) |
Jun 10, 2021 | 5.460 | 5.690 | 5.350 | 5.530 | 1,548,080 | +0.18(+3.36%) |
Jun 09, 2021 | 5.590 | 5.590 | 5.320 | 5.350 | 594,574 | -0.15(-2.73%) |
Jun 08, 2021 | 5.570 | 5.783 | 5.400 | 5.500 | 969,272 | +0.05(+0.92%) |
Jun 07, 2021 | 5.410 | 5.583 | 5.350 | 5.450 | 814,723 | +0.14(+2.64%) |
Jun 04, 2021 | 5.480 | 5.500 | 5.300 | 5.310 | 494,930 | -0.12(-2.21%) |
Jun 03, 2021 | 5.460 | 5.530 | 5.340 | 5.430 | 329,616 | -0.09(-1.63%) |
Jun 02, 2021 | 5.450 | 5.625 | 5.310 | 5.520 | 700,327 | +0.07(+1.28%) |
Jun 01, 2021 | 5.350 | 5.620 | 5.300 | 5.450 | 488,344 | +0.15(+2.83%) |
May 28, 2021 | 5.220 | 5.420 | 5.220 | 5.300 | 352,666 | +0.09(+1.73%) |
May 27, 2021 | 5.270 | 5.320 | 5.140 | 5.210 | 399,742 | -0.10(-1.88%) |
May 26, 2021 | 5.160 | 5.380 | 5.130 | 5.310 | 365,160 | +0.13(+2.51%) |
May 25, 2021 | 5.240 | 5.330 | 5.160 | 5.180 | 235,738 | -0.08(-1.52%) |
May 24, 2021 | 5.420 | 5.440 | 5.195 | 5.260 | 354,253 | -0.14(-2.59%) |
May 21, 2021 | 5.380 | 5.450 | 5.225 | 5.400 | 333,138 | +0.05(+0.93%) |
May 20, 2021 | 5.160 | 5.400 | 5.140 | 5.350 | 361,831 | +0.20(+3.88%) |
May 19, 2021 | 5.200 | 5.240 | 5.040 | 5.150 | 621,148 | -0.09(-1.72%) |
May 18, 2021 | 4.950 | 5.330 | 4.930 | 5.240 | 814,644 | +0.32(+6.50%) |
May 17, 2021 | 4.840 | 4.955 | 4.820 | 4.920 | 313,455 | +0.06(+1.23%) |
May 14, 2021 | 4.680 | 4.890 | 4.615 | 4.860 | 355,932 | +0.24(+5.19%) |
May 13, 2021 | 4.850 | 4.850 | 4.525 | 4.620 | 626,771 | -0.15(-3.14%) |
May 12, 2021 | 4.810 | 4.880 | 4.740 | 4.770 | 426,627 | -0.06(-1.24%) |
May 11, 2021 | 4.560 | 4.880 | 4.510 | 4.830 | 658,701 | +0.08(+1.68%) |
May 10, 2021 | 4.880 | 4.880 | 4.705 | 4.750 | 627,825 | -0.10(-2.06%) |
May 07, 2021 | 4.750 | 4.980 | 4.750 | 4.850 | 910,194 | +0.00(+0.00%) |
May 06, 2021 | 4.890 | 4.910 | 4.710 | 4.850 | 792,945 | -0.07(-1.42%) |
May 05, 2021 | 5.320 | 5.320 | 4.900 | 4.920 | 2,200,772 | -0.57(-10.38%) |
May 04, 2021 | 5.510 | 5.550 | 5.300 | 5.490 | 1,055,806 | -0.09(-1.61%) |
May 03, 2021 | 5.720 | 5.720 | 5.520 | 5.580 | 826,263 | -0.06(-1.06%) |
Apr 30, 2021 | 5.750 | 5.840 | 5.530 | 5.640 | 909,100 | +0.01(+0.18%) |
Apr 29, 2021 | 5.700 | 5.750 | 5.490 | 5.630 | 1,083,729 | +0.17(+3.11%) |
Apr 28, 2021 | 5.160 | 5.560 | 5.100 | 5.460 | 711,547 | +0.30(+5.81%) |
Apr 27, 2021 | 5.320 | 5.380 | 5.150 | 5.160 | 400,203 | -0.12(-2.27%) |
Apr 26, 2021 | 5.100 | 5.300 | 5.060 | 5.280 | 672,890 | +0.16(+3.13%) |
Apr 23, 2021 | 5.070 | 5.150 | 4.990 | 5.120 | 492,600 | +0.08(+1.59%) |
Apr 22, 2021 | 4.840 | 5.070 | 4.840 | 5.040 | 701,314 | +0.18(+3.70%) |
Apr 21, 2021 | 4.780 | 4.890 | 4.740 | 4.860 | 944,327 | +0.05(+1.04%) |
Apr 20, 2021 | 5.030 | 5.090 | 4.730 | 4.810 | 1,179,454 | -0.26(-5.13%) |
Apr 19, 2021 | 5.100 | 5.180 | 4.970 | 5.070 | 910,030 | -0.05(-0.98%) |
Apr 16, 2021 | 5.500 | 5.500 | 5.070 | 5.120 | 1,299,100 | -0.36(-6.57%) |
Apr 15, 2021 | 5.260 | 5.490 | 5.240 | 5.480 | 1,538,767 | +0.27(+5.18%) |
Apr 14, 2021 | 5.080 | 5.280 | 5.020 | 5.210 | 1,077,633 | +0.09(+1.76%) |
Apr 13, 2021 | 5.110 | 5.140 | 4.960 | 5.120 | 1,023,405 | +0.07(+1.39%) |
Apr 12, 2021 | 5.200 | 5.260 | 5.010 | 5.050 | 954,223 | -0.20(-3.81%) |
Apr 09, 2021 | 5.190 | 5.360 | 5.090 | 5.250 | 1,542,300 | +0.08(+1.55%) |
Apr 08, 2021 | 5.600 | 5.720 | 5.160 | 5.170 | 3,022,577 | -0.46(-8.17%) |
Apr 07, 2021 | 5.610 | 5.860 | 5.570 | 5.630 | 1,077,484 | +0.02(+0.36%) |
Apr 06, 2021 | 5.760 | 5.880 | 5.580 | 5.610 | 1,378,665 | -0.19(-3.28%) |
Apr 05, 2021 | 6.050 | 6.060 | 5.730 | 5.800 | 1,415,661 | -0.20(-3.33%) |