Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.680 | 3.815 | 3.580 | 3.770 | 1,026,578 | +0.14(+3.86%) |
Jun 29, 2021 | 3.680 | 3.700 | 3.620 | 3.630 | 494,622 | -0.09(-2.42%) |
Jun 28, 2021 | 3.730 | 3.760 | 3.680 | 3.720 | 511,866 | +0.02(+0.54%) |
Jun 25, 2021 | 3.680 | 3.736 | 3.670 | 3.700 | 571,835 | +0.05(+1.37%) |
Jun 24, 2021 | 3.600 | 3.670 | 3.600 | 3.650 | 421,150 | +0.05(+1.39%) |
Jun 23, 2021 | 3.560 | 3.660 | 3.560 | 3.600 | 495,056 | +0.05(+1.41%) |
Jun 22, 2021 | 3.580 | 3.600 | 3.480 | 3.550 | 704,664 | -0.04(-1.11%) |
Jun 21, 2021 | 3.820 | 3.850 | 3.550 | 3.590 | 931,358 | -0.19(-5.03%) |
Jun 18, 2021 | 3.780 | 3.950 | 3.780 | 3.780 | 4,211,501 | -0.02(-0.53%) |
Jun 17, 2021 | 3.990 | 4.090 | 3.780 | 3.800 | 1,681,700 | -0.18(-4.52%) |
Jun 16, 2021 | 3.930 | 3.990 | 3.882 | 3.980 | 650,359 | +0.10(+2.58%) |
Jun 15, 2021 | 3.970 | 3.971 | 3.800 | 3.880 | 942,149 | -0.07(-1.77%) |
Jun 14, 2021 | 3.720 | 4.000 | 3.710 | 3.950 | 1,170,909 | +0.24(+6.47%) |
Jun 11, 2021 | 3.660 | 3.740 | 3.654 | 3.710 | 269,719 | +0.03(+0.82%) |
Jun 10, 2021 | 3.700 | 3.740 | 3.630 | 3.680 | 573,253 | -0.01(-0.27%) |
Jun 09, 2021 | 3.840 | 3.850 | 3.680 | 3.690 | 611,412 | -0.12(-3.15%) |
Jun 08, 2021 | 3.730 | 3.820 | 3.660 | 3.810 | 932,384 | +0.07(+1.87%) |
Jun 07, 2021 | 3.680 | 3.780 | 3.660 | 3.740 | 664,531 | +0.03(+0.81%) |
Jun 04, 2021 | 3.560 | 3.810 | 3.560 | 3.710 | 1,032,430 | +0.16(+4.51%) |
Jun 03, 2021 | 3.490 | 3.590 | 3.480 | 3.550 | 713,684 | +0.01(+0.28%) |
Jun 02, 2021 | 3.570 | 3.590 | 3.480 | 3.540 | 761,859 | -0.02(-0.56%) |
Jun 01, 2021 | 3.350 | 3.570 | 3.350 | 3.560 | 1,445,399 | +0.22(+6.59%) |
May 28, 2021 | 3.440 | 3.470 | 3.330 | 3.340 | 440,996 | -0.07(-2.05%) |
May 27, 2021 | 3.390 | 3.450 | 3.380 | 3.410 | 536,776 | +0.04(+1.19%) |
May 26, 2021 | 3.290 | 3.420 | 3.290 | 3.370 | 517,119 | +0.11(+3.37%) |
May 25, 2021 | 3.360 | 3.372 | 3.260 | 3.260 | 524,625 | -0.09(-2.69%) |
May 24, 2021 | 3.300 | 3.410 | 3.300 | 3.350 | 458,309 | +0.02(+0.60%) |
May 21, 2021 | 3.340 | 3.390 | 3.290 | 3.330 | 525,408 | -0.01(-0.30%) |
May 20, 2021 | 3.330 | 3.419 | 3.275 | 3.340 | 820,590 | +0.03(+0.91%) |
May 19, 2021 | 3.150 | 3.330 | 3.130 | 3.310 | 563,327 | +0.06(+1.85%) |
May 18, 2021 | 3.190 | 3.359 | 3.190 | 3.250 | 837,923 | +0.06(+1.88%) |
May 17, 2021 | 3.180 | 3.220 | 3.100 | 3.190 | 703,416 | -0.01(-0.31%) |
May 14, 2021 | 3.150 | 3.220 | 3.090 | 3.200 | 870,033 | +0.12(+3.90%) |
May 13, 2021 | 3.050 | 3.141 | 2.960 | 3.080 | 1,296,529 | +0.07(+2.33%) |
May 12, 2021 | 3.120 | 3.150 | 3.000 | 3.010 | 1,143,734 | -0.14(-4.44%) |
May 11, 2021 | 2.950 | 3.185 | 2.950 | 3.150 | 1,478,428 | -0.03(-0.94%) |
May 10, 2021 | 3.330 | 3.370 | 3.150 | 3.180 | 999,897 | -0.19(-5.64%) |
May 07, 2021 | 3.260 | 3.430 | 3.260 | 3.370 | 633,348 | +0.10(+3.06%) |
May 06, 2021 | 3.280 | 3.285 | 3.180 | 3.270 | 1,278,020 | -0.07(-2.10%) |
May 05, 2021 | 3.320 | 3.455 | 3.290 | 3.340 | 910,689 | +0.01(+0.30%) |
May 04, 2021 | 3.450 | 3.600 | 3.280 | 3.330 | 2,166,111 | +0.00(+0.00%) |
May 03, 2021 | 3.550 | 3.550 | 3.270 | 3.330 | 1,853,379 | -0.08(-2.35%) |
Apr 30, 2021 | 3.480 | 3.530 | 3.380 | 3.410 | 836,600 | -0.14(-3.94%) |
Apr 29, 2021 | 3.550 | 3.620 | 3.470 | 3.550 | 559,294 | +0.02(+0.57%) |
Apr 28, 2021 | 3.540 | 3.560 | 3.510 | 3.530 | 350,930 | -0.01(-0.28%) |
Apr 27, 2021 | 3.620 | 3.640 | 3.520 | 3.540 | 441,689 | -0.06(-1.67%) |
Apr 26, 2021 | 3.550 | 3.630 | 3.520 | 3.600 | 602,452 | +0.09(+2.56%) |
Apr 23, 2021 | 3.470 | 3.560 | 3.450 | 3.510 | 548,400 | +0.05(+1.45%) |
Apr 22, 2021 | 3.410 | 3.550 | 3.400 | 3.460 | 822,355 | +0.03(+0.87%) |
Apr 21, 2021 | 3.220 | 3.460 | 3.200 | 3.430 | 1,038,918 | +0.13(+3.94%) |
Apr 20, 2021 | 3.420 | 3.430 | 3.240 | 3.300 | 1,204,823 | -0.12(-3.51%) |
Apr 19, 2021 | 3.500 | 3.540 | 3.350 | 3.420 | 1,206,194 | -0.08(-2.29%) |
Apr 16, 2021 | 3.650 | 3.660 | 3.490 | 3.500 | 1,124,100 | -0.21(-5.66%) |
Apr 15, 2021 | 3.630 | 3.710 | 3.530 | 3.710 | 1,695,558 | +0.06(+1.64%) |
Apr 14, 2021 | 3.650 | 3.740 | 3.620 | 3.650 | 908,734 | -0.02(-0.54%) |
Apr 13, 2021 | 3.600 | 3.680 | 3.500 | 3.670 | 1,199,754 | +0.04(+1.10%) |
Apr 12, 2021 | 3.750 | 3.750 | 3.570 | 3.630 | 1,102,413 | -0.13(-3.46%) |
Apr 09, 2021 | 3.870 | 3.870 | 3.730 | 3.760 | 700,700 | -0.11(-2.84%) |
Apr 08, 2021 | 3.920 | 3.920 | 3.780 | 3.870 | 726,795 | -0.01(-0.26%) |
Apr 07, 2021 | 3.870 | 4.020 | 3.850 | 3.880 | 776,531 | -0.01(-0.26%) |
Apr 06, 2021 | 3.950 | 3.950 | 3.800 | 3.890 | 677,217 | -0.06(-1.52%) |
Apr 05, 2021 | 3.930 | 3.970 | 3.830 | 3.950 | 1,014,395 | +0.14(+3.67%) |