Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.510 | 3.740 | 3.510 | 3.700 | 25,051 | +0.16(+4.52%) |
Jun 29, 2021 | 3.770 | 3.810 | 3.540 | 3.540 | 18,594 | -0.20(-5.35%) |
Jun 28, 2021 | 3.850 | 3.930 | 3.740 | 3.740 | 26,164 | -0.22(-5.56%) |
Jun 25, 2021 | 3.870 | 3.960 | 3.870 | 3.960 | 33,633 | +0.10(+2.59%) |
Jun 24, 2021 | 4.160 | 4.160 | 3.800 | 3.860 | 32,275 | -0.27(-6.54%) |
Jun 23, 2021 | 3.720 | 4.150 | 3.550 | 4.130 | 56,187 | +0.37(+9.84%) |
Jun 22, 2021 | 3.900 | 3.900 | 3.530 | 3.760 | 70,483 | -0.18(-4.57%) |
Jun 21, 2021 | 3.990 | 3.990 | 3.850 | 3.940 | 61,510 | -0.02(-0.51%) |
Jun 18, 2021 | 4.070 | 4.090 | 3.830 | 3.960 | 71,115 | -0.13(-3.18%) |
Jun 17, 2021 | 4.110 | 4.480 | 4.080 | 4.090 | 176,805 | -0.08(-1.92%) |
Jun 16, 2021 | 4.110 | 4.420 | 3.820 | 4.170 | 695,703 | -0.32(-7.13%) |
Jun 15, 2021 | 3.950 | 5.000 | 3.690 | 4.490 | 6,720,238 | +1.22(+37.31%) |
Jun 14, 2021 | 3.290 | 3.290 | 3.250 | 3.270 | 3,022,106 | -0.04(-1.21%) |
Jun 11, 2021 | 3.350 | 3.350 | 3.260 | 3.310 | 13,519 | -0.04(-1.19%) |
Jun 10, 2021 | 3.350 | 3.355 | 3.332 | 3.350 | 18,898 | +0.00(+0.00%) |
Jun 09, 2021 | 3.350 | 3.370 | 3.345 | 3.350 | 13,602 | -0.01(-0.30%) |
Jun 08, 2021 | 3.350 | 3.370 | 3.350 | 3.360 | 23,760 | +0.01(+0.28%) |
Jun 07, 2021 | 3.570 | 3.570 | 3.350 | 3.351 | 17,302 | -0.05(-1.45%) |
Jun 04, 2021 | 3.450 | 3.453 | 3.360 | 3.400 | 8,281 | -0.10(-2.86%) |
Jun 03, 2021 | 3.470 | 3.500 | 3.426 | 3.500 | 2,094 | +0.06(+1.79%) |
Jun 02, 2021 | 3.439 | 3.439 | 3.439 | 3.439 | 484 | -0.01(-0.33%) |
Jun 01, 2021 | 3.370 | 3.500 | 3.370 | 3.450 | 4,419 | +0.02(+0.58%) |
May 28, 2021 | 3.500 | 3.500 | 3.383 | 3.430 | 5,471 | -0.03(-0.87%) |
May 27, 2021 | 3.450 | 3.530 | 3.450 | 3.460 | 6,371 | -0.11(-3.08%) |
May 26, 2021 | 3.400 | 3.570 | 3.375 | 3.570 | 35,875 | +0.20(+5.93%) |
May 25, 2021 | 3.300 | 3.400 | 3.300 | 3.370 | 3,837 | +0.02(+0.60%) |
May 24, 2021 | 3.300 | 3.370 | 3.285 | 3.350 | 19,902 | +0.02(+0.65%) |
May 21, 2021 | 3.350 | 3.350 | 3.295 | 3.328 | 7,254 | -0.00(-0.05%) |
May 20, 2021 | 3.330 | 3.350 | 3.330 | 3.330 | 4,841 | +0.00(+0.00%) |
May 19, 2021 | 3.450 | 3.450 | 3.250 | 3.330 | 30,611 | -0.10(-2.92%) |
May 18, 2021 | 3.390 | 3.470 | 3.390 | 3.430 | 19,172 | -0.15(-4.27%) |
May 17, 2021 | 3.670 | 3.870 | 3.460 | 3.583 | 14,629 | -0.19(-4.96%) |
May 14, 2021 | 3.990 | 3.990 | 3.664 | 3.770 | 58,913 | -0.08(-2.08%) |
May 13, 2021 | 3.950 | 4.030 | 3.850 | 3.850 | 4,205 | -0.20(-4.94%) |
May 12, 2021 | 3.770 | 4.050 | 3.774 | 4.050 | 3,416 | +0.19(+4.92%) |
May 11, 2021 | 3.860 | 3.880 | 3.850 | 3.860 | 11,024 | -0.13(-3.23%) |
May 10, 2021 | 4.130 | 4.200 | 3.910 | 3.989 | 3,421 | -0.02(-0.53%) |
May 07, 2021 | 4.200 | 4.200 | 4.010 | 4.010 | 5,687 | -0.14(-3.37%) |
May 06, 2021 | 4.290 | 4.350 | 4.150 | 4.150 | 2,756 | -0.22(-5.03%) |
May 05, 2021 | 4.530 | 4.650 | 4.350 | 4.370 | 7,185 | -0.14(-3.10%) |
May 04, 2021 | 4.710 | 4.850 | 4.500 | 4.510 | 9,196 | -0.34(-7.01%) |
May 03, 2021 | 4.560 | 4.850 | 4.440 | 4.850 | 30,464 | +0.53(+12.27%) |
Apr 30, 2021 | 4.380 | 4.440 | 4.320 | 4.320 | 18,900 | +0.00(+0.12%) |
Apr 29, 2021 | 4.530 | 4.530 | 4.250 | 4.315 | 13,027 | -0.21(-4.75%) |
Apr 28, 2021 | 4.590 | 4.590 | 4.270 | 4.530 | 2,686 | -0.01(-0.22%) |
Apr 27, 2021 | 4.260 | 4.540 | 4.260 | 4.540 | 29,782 | +0.28(+6.57%) |
Apr 26, 2021 | 4.370 | 4.370 | 4.123 | 4.260 | 12,884 | +0.03(+0.71%) |
Apr 23, 2021 | 4.070 | 4.380 | 4.001 | 4.230 | 42,700 | +0.21(+5.22%) |
Apr 22, 2021 | 3.950 | 4.050 | 3.890 | 4.020 | 79,682 | -0.02(-0.50%) |
Apr 21, 2021 | 5.040 | 5.040 | 3.700 | 4.040 | 189,944 | -1.01(-20.00%) |
Apr 20, 2021 | 5.020 | 5.090 | 5.020 | 5.050 | 7,831 | -0.09(-1.75%) |
Apr 19, 2021 | 5.140 | 5.250 | 5.140 | 5.140 | 4,201 | -0.09(-1.72%) |
Apr 16, 2021 | 5.190 | 5.290 | 5.190 | 5.230 | 2,100 | +0.05(+0.97%) |
Apr 15, 2021 | 5.160 | 5.180 | 5.160 | 5.180 | 2,672 | -0.03(-0.53%) |
Apr 14, 2021 | 5.207 | 5.207 | 5.207 | 5.207 | 559 | -0.04(-0.81%) |
Apr 13, 2021 | 5.330 | 5.330 | 5.250 | 5.250 | 5,122 | -0.13(-2.42%) |
Apr 12, 2021 | 5.500 | 5.500 | 5.370 | 5.380 | 3,304 | -0.08(-1.47%) |
Apr 09, 2021 | 5.500 | 5.605 | 5.460 | 5.460 | 9,800 | -0.14(-2.50%) |
Apr 08, 2021 | 5.670 | 5.670 | 5.460 | 5.600 | 11,915 | -0.06(-1.06%) |
Apr 07, 2021 | 5.790 | 5.800 | 5.650 | 5.660 | 7,943 | -0.15(-2.58%) |
Apr 06, 2021 | 5.940 | 5.940 | 5.810 | 5.810 | 4,326 | -0.17(-2.82%) |
Apr 05, 2021 | 5.980 | 6.050 | 5.978 | 5.978 | 6,832 | -0.03(-0.53%) |