Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.090 | 3.100 | 3.000 | 3.060 | 318,046 | -0.03(-0.97%) |
Jun 29, 2021 | 3.070 | 3.113 | 2.960 | 3.090 | 162,972 | +0.02(+0.65%) |
Jun 28, 2021 | 3.170 | 3.220 | 3.070 | 3.070 | 337,199 | -0.10(-3.15%) |
Jun 25, 2021 | 3.180 | 3.240 | 3.130 | 3.170 | 330,198 | +0.01(+0.32%) |
Jun 24, 2021 | 3.230 | 3.288 | 3.160 | 3.160 | 454,845 | -0.06(-1.86%) |
Jun 23, 2021 | 3.200 | 3.340 | 3.160 | 3.220 | 371,724 | +0.11(+3.54%) |
Jun 22, 2021 | 3.140 | 3.220 | 2.950 | 3.110 | 288,659 | +0.03(+0.97%) |
Jun 21, 2021 | 3.110 | 3.130 | 3.000 | 3.080 | 318,961 | +0.04(+1.32%) |
Jun 18, 2021 | 3.190 | 3.230 | 3.000 | 3.040 | 335,263 | -0.20(-6.17%) |
Jun 17, 2021 | 3.310 | 3.332 | 3.114 | 3.240 | 486,707 | -0.13(-3.86%) |
Jun 16, 2021 | 3.440 | 3.530 | 3.350 | 3.370 | 258,004 | -0.12(-3.44%) |
Jun 15, 2021 | 3.510 | 3.529 | 3.370 | 3.490 | 191,512 | +0.03(+0.87%) |
Jun 14, 2021 | 3.650 | 3.750 | 3.410 | 3.460 | 545,141 | -0.19(-5.21%) |
Jun 11, 2021 | 3.760 | 3.980 | 3.650 | 3.650 | 638,284 | +0.01(+0.27%) |
Jun 10, 2021 | 3.610 | 3.720 | 3.600 | 3.640 | 153,778 | +0.03(+0.83%) |
Jun 09, 2021 | 3.680 | 3.710 | 3.540 | 3.610 | 219,703 | +0.00(+0.00%) |
Jun 08, 2021 | 3.830 | 3.889 | 3.500 | 3.610 | 297,744 | -0.20(-5.25%) |
Jun 07, 2021 | 3.840 | 3.880 | 3.710 | 3.810 | 165,379 | +0.02(+0.53%) |
Jun 04, 2021 | 3.750 | 3.850 | 3.710 | 3.790 | 103,252 | +0.13(+3.55%) |
Jun 03, 2021 | 3.900 | 3.969 | 3.580 | 3.660 | 203,691 | -0.34(-8.50%) |
Jun 02, 2021 | 3.950 | 4.040 | 3.840 | 4.000 | 165,762 | +0.16(+4.17%) |
Jun 01, 2021 | 4.130 | 4.190 | 3.740 | 3.840 | 269,914 | -0.18(-4.48%) |
May 28, 2021 | 3.840 | 4.020 | 3.745 | 4.020 | 124,286 | +0.21(+5.51%) |
May 27, 2021 | 3.720 | 3.810 | 3.680 | 3.810 | 77,946 | +0.05(+1.33%) |
May 26, 2021 | 3.730 | 3.880 | 3.730 | 3.760 | 103,425 | +0.04(+1.08%) |
May 25, 2021 | 3.740 | 3.780 | 3.620 | 3.720 | 112,998 | +0.02(+0.54%) |
May 24, 2021 | 3.850 | 3.870 | 3.680 | 3.700 | 73,682 | -0.15(-3.90%) |
May 21, 2021 | 3.810 | 3.850 | 3.660 | 3.850 | 68,794 | +0.08(+2.12%) |
May 20, 2021 | 3.830 | 3.830 | 3.640 | 3.770 | 201,377 | +0.09(+2.45%) |
May 19, 2021 | 3.800 | 3.879 | 3.640 | 3.680 | 161,957 | -0.12(-3.16%) |
May 18, 2021 | 3.990 | 4.000 | 3.750 | 3.800 | 127,328 | -0.08(-2.06%) |
May 17, 2021 | 3.860 | 4.000 | 3.630 | 3.880 | 158,180 | +0.38(+10.86%) |
May 14, 2021 | 3.550 | 3.750 | 3.410 | 3.500 | 206,814 | +0.00(+0.00%) |
May 13, 2021 | 4.220 | 4.220 | 3.500 | 3.500 | 248,775 | -0.72(-17.06%) |
May 12, 2021 | 4.140 | 4.370 | 4.020 | 4.220 | 160,168 | +0.03(+0.72%) |
May 11, 2021 | 3.730 | 4.230 | 3.720 | 4.190 | 223,542 | +0.35(+9.11%) |
May 10, 2021 | 3.980 | 3.980 | 3.770 | 3.840 | 109,500 | -0.16(-4.00%) |
May 07, 2021 | 3.990 | 4.080 | 3.770 | 4.000 | 243,979 | +0.08(+2.04%) |
May 06, 2021 | 3.910 | 4.080 | 3.850 | 3.920 | 190,096 | -0.02(-0.51%) |
May 05, 2021 | 3.800 | 3.960 | 3.800 | 3.940 | 186,099 | +0.22(+5.91%) |
May 04, 2021 | 3.750 | 3.790 | 3.530 | 3.720 | 130,149 | -0.03(-0.80%) |
May 03, 2021 | 3.550 | 3.810 | 3.520 | 3.750 | 163,565 | +0.24(+6.84%) |
Apr 30, 2021 | 3.560 | 3.685 | 3.500 | 3.510 | 211,500 | -0.04(-1.13%) |
Apr 29, 2021 | 3.880 | 3.880 | 3.510 | 3.550 | 233,296 | -0.35(-8.97%) |
Apr 28, 2021 | 3.720 | 3.980 | 3.720 | 3.900 | 95,955 | +0.15(+4.00%) |
Apr 27, 2021 | 3.960 | 3.983 | 3.740 | 3.750 | 68,242 | -0.16(-4.09%) |
Apr 26, 2021 | 3.970 | 4.090 | 3.885 | 3.910 | 132,736 | -0.01(-0.26%) |
Apr 23, 2021 | 3.730 | 3.970 | 3.730 | 3.920 | 152,400 | +0.21(+5.66%) |
Apr 22, 2021 | 3.700 | 3.860 | 3.620 | 3.710 | 104,943 | +0.05(+1.37%) |
Apr 21, 2021 | 3.490 | 3.790 | 3.460 | 3.660 | 177,976 | +0.19(+5.48%) |
Apr 20, 2021 | 3.980 | 3.980 | 3.430 | 3.470 | 210,654 | -0.55(-13.68%) |
Apr 19, 2021 | 4.010 | 4.100 | 3.920 | 4.020 | 421,908 | +0.02(+0.50%) |
Apr 16, 2021 | 4.040 | 4.040 | 3.820 | 4.000 | 113,300 | +0.00(+0.00%) |
Apr 15, 2021 | 3.800 | 4.040 | 3.750 | 4.000 | 253,830 | +0.28(+7.53%) |
Apr 14, 2021 | 3.890 | 3.900 | 3.670 | 3.720 | 201,781 | -0.07(-1.85%) |
Apr 13, 2021 | 3.950 | 3.950 | 3.730 | 3.790 | 226,355 | -0.11(-2.82%) |
Apr 12, 2021 | 4.000 | 4.080 | 3.650 | 3.900 | 207,282 | -0.10(-2.50%) |
Apr 09, 2021 | 4.050 | 4.100 | 3.950 | 4.000 | 144,100 | -0.10(-2.44%) |
Apr 08, 2021 | 4.060 | 4.130 | 3.860 | 4.100 | 296,647 | +0.07(+1.74%) |
Apr 07, 2021 | 4.100 | 4.200 | 4.000 | 4.030 | 263,710 | -0.07(-1.71%) |
Apr 06, 2021 | 4.170 | 4.240 | 3.850 | 4.100 | 312,872 | +0.02(+0.49%) |
Apr 05, 2021 | 4.080 | 4.360 | 4.030 | 4.080 | 308,444 | +0.13(+3.29%) |