Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.942 | 3.950 | 3.756 | 3.792 | 207,926 | -0.10(-2.49%) |
Jun 29, 2021 | 3.659 | 4.030 | 3.624 | 3.889 | 510,013 | +0.21(+5.76%) |
Jun 28, 2021 | 3.677 | 3.756 | 3.624 | 3.677 | 71,477 | -0.04(-0.95%) |
Jun 25, 2021 | 3.774 | 3.783 | 3.633 | 3.712 | 164,371 | -0.04(-1.17%) |
Jun 24, 2021 | 3.721 | 3.774 | 3.635 | 3.756 | 142,244 | +0.04(+0.95%) |
Jun 23, 2021 | 3.554 | 3.748 | 3.518 | 3.721 | 218,041 | +0.18(+4.98%) |
Jun 22, 2021 | 3.483 | 3.615 | 3.483 | 3.545 | 95,656 | +0.04(+1.00%) |
Jun 21, 2021 | 3.580 | 3.602 | 3.457 | 3.510 | 201,372 | -0.09(-2.45%) |
Jun 18, 2021 | 3.659 | 3.704 | 3.536 | 3.598 | 84,416 | -0.13(-3.55%) |
Jun 17, 2021 | 3.624 | 3.739 | 3.562 | 3.730 | 115,402 | +0.08(+2.17%) |
Jun 16, 2021 | 3.756 | 3.792 | 3.571 | 3.651 | 183,996 | -0.11(-2.82%) |
Jun 15, 2021 | 3.933 | 4.012 | 3.739 | 3.756 | 191,984 | -0.17(-4.27%) |
Jun 14, 2021 | 3.836 | 4.039 | 3.827 | 3.924 | 195,551 | +0.08(+2.06%) |
Jun 11, 2021 | 3.898 | 3.946 | 3.809 | 3.845 | 79,760 | -0.07(-1.80%) |
Jun 10, 2021 | 4.030 | 4.030 | 3.801 | 3.915 | 92,307 | -0.05(-1.33%) |
Jun 09, 2021 | 3.836 | 4.039 | 3.796 | 3.968 | 263,794 | +0.11(+2.74%) |
Jun 08, 2021 | 3.827 | 3.880 | 3.712 | 3.862 | 250,491 | +0.14(+3.79%) |
Jun 07, 2021 | 3.712 | 3.783 | 3.624 | 3.721 | 129,562 | -0.02(-0.47%) |
Jun 04, 2021 | 3.739 | 3.748 | 3.642 | 3.739 | 153,215 | -0.01(-0.24%) |
Jun 03, 2021 | 3.809 | 3.827 | 3.607 | 3.748 | 265,023 | -0.07(-1.85%) |
Jun 02, 2021 | 3.871 | 3.968 | 3.748 | 3.818 | 355,467 | -0.01(-0.23%) |
Jun 01, 2021 | 3.748 | 3.853 | 3.651 | 3.827 | 258,316 | +0.14(+3.83%) |
May 28, 2021 | 3.668 | 3.739 | 3.615 | 3.686 | 209,076 | +0.04(+0.97%) |
May 27, 2021 | 3.651 | 3.704 | 3.598 | 3.651 | 190,807 | -0.01(-0.24%) |
May 26, 2021 | 3.510 | 3.686 | 3.483 | 3.659 | 344,628 | +0.15(+4.27%) |
May 25, 2021 | 3.695 | 3.730 | 3.448 | 3.510 | 705,811 | -0.13(-3.63%) |
May 24, 2021 | 4.039 | 4.629 | 3.571 | 3.642 | 16,159,398 | +0.03(+0.73%) |
May 21, 2021 | 3.633 | 3.655 | 3.501 | 3.615 | 126,899 | -0.02(-0.49%) |
May 20, 2021 | 3.501 | 3.640 | 3.439 | 3.633 | 115,697 | +0.13(+3.78%) |
May 19, 2021 | 3.404 | 3.501 | 3.324 | 3.501 | 54,036 | -0.01(-0.25%) |
May 18, 2021 | 3.448 | 3.582 | 3.448 | 3.510 | 92,690 | +0.02(+0.51%) |
May 17, 2021 | 3.395 | 3.501 | 3.351 | 3.492 | 99,874 | +0.11(+3.39%) |
May 14, 2021 | 3.307 | 3.404 | 3.307 | 3.377 | 94,686 | +0.12(+3.79%) |
May 13, 2021 | 3.298 | 3.431 | 3.174 | 3.254 | 108,433 | -0.04(-1.34%) |
May 12, 2021 | 3.368 | 3.508 | 3.227 | 3.298 | 124,901 | -0.14(-4.10%) |
May 11, 2021 | 3.285 | 3.494 | 3.227 | 3.439 | 139,225 | +0.06(+1.83%) |
May 10, 2021 | 3.404 | 3.430 | 3.271 | 3.377 | 107,119 | -0.03(-0.78%) |
May 07, 2021 | 3.271 | 3.540 | 3.271 | 3.404 | 170,754 | +0.11(+3.49%) |
May 06, 2021 | 3.430 | 3.483 | 3.219 | 3.289 | 282,651 | -0.17(-4.85%) |
May 05, 2021 | 3.527 | 3.598 | 3.351 | 3.457 | 104,948 | -0.04(-1.26%) |
May 04, 2021 | 3.607 | 3.615 | 3.342 | 3.501 | 314,640 | -0.09(-2.46%) |
May 03, 2021 | 3.739 | 3.792 | 3.527 | 3.589 | 169,708 | -0.12(-3.33%) |
Apr 30, 2021 | 3.651 | 3.721 | 3.646 | 3.712 | 110,343 | +0.03(+0.72%) |
Apr 29, 2021 | 3.906 | 3.924 | 3.642 | 3.686 | 253,421 | -0.22(-5.64%) |
Apr 28, 2021 | 3.801 | 3.968 | 3.748 | 3.906 | 49,158 | +0.04(+1.14%) |
Apr 27, 2021 | 4.065 | 4.065 | 3.801 | 3.862 | 164,858 | -0.11(-2.67%) |
Apr 26, 2021 | 3.871 | 4.039 | 3.836 | 3.968 | 110,566 | +0.11(+2.74%) |
Apr 23, 2021 | 3.853 | 3.889 | 3.748 | 3.862 | 100,023 | +0.05(+1.39%) |
Apr 22, 2021 | 3.827 | 3.889 | 3.677 | 3.809 | 119,011 | +0.05(+1.41%) |
Apr 21, 2021 | 3.633 | 3.836 | 3.615 | 3.756 | 131,970 | +0.09(+2.40%) |
Apr 20, 2021 | 3.730 | 3.748 | 3.545 | 3.668 | 278,913 | -0.04(-0.95%) |
Apr 19, 2021 | 3.853 | 3.906 | 3.615 | 3.704 | 279,762 | -0.15(-3.89%) |
Apr 16, 2021 | 3.712 | 3.906 | 3.600 | 3.853 | 233,047 | +0.14(+3.80%) |
Apr 15, 2021 | 4.215 | 4.268 | 3.668 | 3.712 | 431,060 | -0.40(-9.66%) |
Apr 14, 2021 | 4.021 | 4.233 | 3.986 | 4.109 | 265,812 | +0.16(+4.02%) |
Apr 13, 2021 | 4.189 | 4.330 | 3.853 | 3.950 | 594,547 | -0.31(-7.25%) |
Apr 12, 2021 | 4.585 | 4.629 | 4.233 | 4.259 | 493,058 | -0.37(-8.00%) |
Apr 09, 2021 | 4.524 | 4.726 | 4.510 | 4.629 | 211,387 | +0.01(+0.19%) |
Apr 08, 2021 | 4.594 | 4.629 | 4.391 | 4.621 | 213,788 | +0.06(+1.35%) |
Apr 07, 2021 | 4.665 | 4.823 | 4.462 | 4.559 | 315,085 | -0.19(-3.90%) |
Apr 06, 2021 | 4.427 | 4.806 | 4.418 | 4.744 | 334,712 | +0.25(+5.49%) |
Apr 05, 2021 | 4.718 | 4.788 | 4.427 | 4.497 | 398,096 | -0.26(-5.56%) |