Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.180 | 3.200 | 3.030 | 3.030 | 860,433 | -0.12(-3.81%) |
Jun 29, 2021 | 3.100 | 3.180 | 3.060 | 3.150 | 1,133,908 | +0.06(+1.94%) |
Jun 28, 2021 | 3.350 | 3.350 | 3.005 | 3.090 | 2,110,590 | -0.21(-6.36%) |
Jun 25, 2021 | 3.510 | 3.560 | 3.300 | 3.300 | 3,231,239 | -0.22(-6.25%) |
Jun 24, 2021 | 3.430 | 3.530 | 3.340 | 3.520 | 1,096,358 | +0.12(+3.53%) |
Jun 23, 2021 | 3.450 | 3.550 | 3.380 | 3.400 | 1,028,315 | +0.00(+0.00%) |
Jun 22, 2021 | 3.460 | 3.490 | 3.315 | 3.400 | 818,147 | -0.04(-1.16%) |
Jun 21, 2021 | 3.250 | 3.460 | 3.240 | 3.440 | 972,738 | +0.22(+6.83%) |
Jun 18, 2021 | 3.190 | 3.360 | 3.172 | 3.220 | 2,452,649 | -0.09(-2.72%) |
Jun 17, 2021 | 3.530 | 3.530 | 3.180 | 3.310 | 1,645,710 | -0.21(-5.97%) |
Jun 16, 2021 | 3.440 | 3.590 | 3.380 | 3.520 | 1,205,952 | +0.08(+2.33%) |
Jun 15, 2021 | 3.390 | 3.485 | 3.260 | 3.440 | 1,267,100 | +0.07(+2.08%) |
Jun 14, 2021 | 3.440 | 3.585 | 3.330 | 3.370 | 2,110,444 | -0.02(-0.59%) |
Jun 11, 2021 | 3.300 | 3.500 | 3.300 | 3.390 | 2,085,833 | +0.13(+3.99%) |
Jun 10, 2021 | 3.180 | 3.410 | 3.180 | 3.260 | 2,317,404 | +0.16(+5.16%) |
Jun 09, 2021 | 3.120 | 3.220 | 3.050 | 3.100 | 2,016,381 | -0.04(-1.27%) |
Jun 08, 2021 | 3.250 | 3.300 | 3.080 | 3.140 | 2,324,495 | -0.05(-1.57%) |
Jun 07, 2021 | 3.730 | 3.750 | 3.080 | 3.190 | 4,620,793 | -0.54(-14.48%) |
Jun 04, 2021 | 3.830 | 3.860 | 3.560 | 3.730 | 1,134,893 | -0.07(-1.84%) |
Jun 03, 2021 | 3.890 | 3.949 | 3.690 | 3.800 | 1,253,218 | -0.11(-2.81%) |
Jun 02, 2021 | 3.620 | 4.045 | 3.580 | 3.910 | 2,590,814 | +0.32(+8.91%) |
Jun 01, 2021 | 3.480 | 3.595 | 3.400 | 3.590 | 910,795 | +0.23(+6.85%) |
May 28, 2021 | 3.430 | 3.450 | 3.320 | 3.360 | 322,106 | -0.05(-1.47%) |
May 27, 2021 | 3.350 | 3.450 | 3.330 | 3.410 | 1,326,429 | +0.10(+3.02%) |
May 26, 2021 | 3.200 | 3.340 | 3.180 | 3.310 | 427,601 | +0.11(+3.44%) |
May 25, 2021 | 3.460 | 3.510 | 3.200 | 3.200 | 922,851 | -0.28(-8.05%) |
May 24, 2021 | 3.510 | 3.545 | 3.420 | 3.480 | 682,305 | +0.01(+0.29%) |
May 21, 2021 | 3.530 | 3.530 | 3.420 | 3.470 | 643,737 | +0.02(+0.58%) |
May 20, 2021 | 3.500 | 3.525 | 3.310 | 3.450 | 861,583 | -0.04(-1.15%) |
May 19, 2021 | 3.420 | 3.530 | 3.380 | 3.490 | 796,946 | -0.05(-1.41%) |
May 18, 2021 | 3.800 | 3.800 | 3.540 | 3.540 | 1,029,580 | -0.25(-6.60%) |
May 17, 2021 | 3.640 | 3.800 | 3.580 | 3.790 | 555,146 | +0.10(+2.71%) |
May 14, 2021 | 3.630 | 3.720 | 3.560 | 3.690 | 479,288 | +0.13(+3.65%) |
May 13, 2021 | 3.450 | 3.590 | 3.420 | 3.560 | 1,032,949 | +0.08(+2.30%) |
May 12, 2021 | 3.430 | 3.680 | 3.430 | 3.480 | 963,898 | +0.06(+1.75%) |
May 11, 2021 | 3.440 | 3.555 | 3.370 | 3.420 | 851,208 | -0.14(-3.93%) |
May 10, 2021 | 3.880 | 3.950 | 3.550 | 3.560 | 1,684,835 | -0.26(-6.81%) |
May 07, 2021 | 3.610 | 3.860 | 3.550 | 3.820 | 2,018,442 | +0.17(+4.66%) |
May 06, 2021 | 3.690 | 3.740 | 3.430 | 3.650 | 1,116,833 | -0.01(-0.27%) |
May 05, 2021 | 3.600 | 3.770 | 3.400 | 3.660 | 2,166,611 | +0.26(+7.65%) |
May 04, 2021 | 3.330 | 3.450 | 3.152 | 3.400 | 1,046,232 | -0.05(-1.45%) |
May 03, 2021 | 3.330 | 3.500 | 3.320 | 3.450 | 1,860,860 | +0.20(+6.15%) |
Apr 30, 2021 | 3.340 | 3.360 | 3.195 | 3.250 | 1,058,000 | -0.15(-4.41%) |
Apr 29, 2021 | 3.520 | 3.550 | 3.360 | 3.400 | 767,658 | -0.05(-1.45%) |
Apr 28, 2021 | 3.270 | 3.485 | 3.260 | 3.450 | 943,819 | +0.19(+5.83%) |
Apr 27, 2021 | 3.330 | 3.360 | 3.150 | 3.260 | 839,241 | -0.05(-1.51%) |
Apr 26, 2021 | 3.330 | 3.440 | 3.280 | 3.310 | 684,852 | -0.03(-0.90%) |
Apr 23, 2021 | 3.200 | 3.350 | 3.090 | 3.340 | 1,101,900 | +0.17(+5.36%) |
Apr 22, 2021 | 3.320 | 3.340 | 3.150 | 3.170 | 519,271 | -0.10(-3.06%) |
Apr 21, 2021 | 3.100 | 3.280 | 3.100 | 3.270 | 473,084 | +0.13(+4.14%) |
Apr 20, 2021 | 3.280 | 3.280 | 3.055 | 3.140 | 842,264 | -0.17(-5.14%) |
Apr 19, 2021 | 3.330 | 3.400 | 3.280 | 3.310 | 694,986 | -0.04(-1.19%) |
Apr 16, 2021 | 3.550 | 3.550 | 3.345 | 3.350 | 1,536,600 | -0.16(-4.56%) |
Apr 15, 2021 | 3.610 | 3.660 | 3.450 | 3.510 | 421,347 | -0.07(-1.96%) |
Apr 14, 2021 | 3.500 | 3.700 | 3.490 | 3.580 | 1,107,664 | +0.11(+3.17%) |
Apr 13, 2021 | 3.540 | 3.550 | 3.455 | 3.470 | 475,029 | -0.09(-2.53%) |
Apr 12, 2021 | 3.560 | 3.620 | 3.460 | 3.560 | 455,599 | +0.01(+0.28%) |
Apr 09, 2021 | 3.620 | 3.740 | 3.550 | 3.550 | 432,000 | -0.09(-2.47%) |
Apr 08, 2021 | 3.580 | 3.695 | 3.505 | 3.640 | 527,506 | +0.04(+1.11%) |
Apr 07, 2021 | 3.660 | 3.700 | 3.530 | 3.600 | 618,844 | -0.04(-1.10%) |
Apr 06, 2021 | 3.760 | 4.010 | 3.640 | 3.640 | 759,764 | -0.09(-2.41%) |
Apr 05, 2021 | 3.810 | 3.880 | 3.690 | 3.730 | 729,555 | -0.08(-2.10%) |