Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.160 | 3.200 | 3.020 | 3.040 | 129,397 | -0.10(-3.18%) |
Jun 29, 2021 | 3.200 | 3.200 | 3.100 | 3.140 | 163,808 | -0.01(-0.32%) |
Jun 28, 2021 | 3.150 | 3.238 | 3.070 | 3.150 | 182,090 | +0.01(+0.32%) |
Jun 25, 2021 | 3.120 | 3.190 | 3.090 | 3.140 | 229,340 | +0.06(+1.95%) |
Jun 24, 2021 | 3.060 | 3.170 | 3.020 | 3.080 | 260,828 | +0.05(+1.65%) |
Jun 23, 2021 | 3.000 | 3.050 | 2.950 | 3.030 | 163,889 | +0.03(+1.00%) |
Jun 22, 2021 | 2.960 | 3.090 | 2.880 | 3.000 | 177,419 | +0.06(+2.04%) |
Jun 21, 2021 | 2.970 | 2.980 | 2.850 | 2.940 | 131,063 | -0.02(-0.68%) |
Jun 18, 2021 | 3.130 | 3.160 | 2.915 | 2.960 | 229,324 | -0.20(-6.33%) |
Jun 17, 2021 | 3.140 | 3.180 | 3.090 | 3.160 | 161,691 | -0.02(-0.63%) |
Jun 16, 2021 | 3.180 | 3.220 | 3.110 | 3.180 | 152,744 | +0.00(+0.00%) |
Jun 15, 2021 | 3.310 | 3.310 | 3.160 | 3.180 | 139,650 | -0.13(-3.93%) |
Jun 14, 2021 | 3.340 | 3.390 | 3.240 | 3.310 | 248,460 | -0.08(-2.36%) |
Jun 11, 2021 | 3.300 | 3.400 | 3.150 | 3.390 | 345,409 | +0.15(+4.63%) |
Jun 10, 2021 | 3.270 | 3.370 | 3.100 | 3.240 | 471,383 | -0.04(-1.22%) |
Jun 09, 2021 | 3.570 | 3.570 | 3.250 | 3.280 | 572,342 | -0.29(-8.12%) |
Jun 08, 2021 | 3.820 | 3.850 | 3.500 | 3.570 | 959,049 | -0.33(-8.46%) |
Jun 07, 2021 | 3.980 | 4.080 | 3.630 | 3.900 | 3,396,566 | +0.50(+14.71%) |
Jun 04, 2021 | 2.860 | 3.450 | 2.860 | 3.400 | 1,326,100 | +0.66(+24.09%) |
Jun 03, 2021 | 2.571 | 2.790 | 2.571 | 2.740 | 139,726 | +0.16(+6.20%) |
Jun 02, 2021 | 2.650 | 2.695 | 2.555 | 2.580 | 77,844 | -0.05(-1.90%) |
Jun 01, 2021 | 2.690 | 2.690 | 2.570 | 2.630 | 50,017 | +0.03(+1.15%) |
May 28, 2021 | 2.600 | 2.660 | 2.560 | 2.600 | 77,924 | -0.03(-1.14%) |
May 27, 2021 | 2.530 | 2.680 | 2.520 | 2.630 | 99,107 | +0.12(+4.78%) |
May 26, 2021 | 2.450 | 2.540 | 2.440 | 2.510 | 89,532 | +0.07(+2.87%) |
May 25, 2021 | 2.530 | 2.590 | 2.440 | 2.440 | 190,046 | -0.08(-3.17%) |
May 24, 2021 | 2.610 | 2.621 | 2.520 | 2.520 | 99,375 | -0.11(-4.18%) |
May 21, 2021 | 2.640 | 2.700 | 2.560 | 2.630 | 112,617 | +0.03(+1.15%) |
May 20, 2021 | 2.570 | 2.680 | 2.540 | 2.600 | 55,105 | +0.01(+0.39%) |
May 19, 2021 | 2.570 | 2.600 | 2.525 | 2.590 | 94,900 | +0.00(+0.00%) |
May 18, 2021 | 2.470 | 2.616 | 2.435 | 2.590 | 106,976 | +0.10(+4.02%) |
May 17, 2021 | 2.360 | 2.580 | 2.360 | 2.490 | 129,856 | +0.12(+5.29%) |
May 14, 2021 | 2.300 | 2.420 | 2.300 | 2.365 | 141,557 | +0.12(+5.58%) |
May 13, 2021 | 2.460 | 2.490 | 2.150 | 2.240 | 275,737 | -0.20(-8.20%) |
May 12, 2021 | 2.410 | 2.470 | 2.360 | 2.440 | 150,305 | +0.03(+1.24%) |
May 11, 2021 | 2.220 | 2.454 | 2.200 | 2.410 | 216,164 | +0.06(+2.55%) |
May 10, 2021 | 2.800 | 2.800 | 2.285 | 2.350 | 610,318 | -0.24(-9.27%) |
May 07, 2021 | 2.540 | 2.700 | 2.510 | 2.590 | 360,907 | -0.06(-2.26%) |
May 06, 2021 | 3.120 | 3.170 | 2.250 | 2.650 | 2,362,036 | -0.47(-14.93%) |
May 05, 2021 | 3.210 | 3.400 | 3.050 | 3.115 | 181,572 | -0.08(-2.66%) |
May 04, 2021 | 3.260 | 3.280 | 3.130 | 3.200 | 130,265 | -0.07(-2.14%) |
May 03, 2021 | 3.300 | 3.420 | 3.220 | 3.270 | 110,478 | +0.01(+0.31%) |
Apr 30, 2021 | 3.420 | 3.420 | 3.260 | 3.260 | 143,200 | -0.11(-3.26%) |
Apr 29, 2021 | 3.400 | 3.470 | 3.250 | 3.370 | 95,529 | +0.03(+0.90%) |
Apr 28, 2021 | 3.370 | 3.440 | 3.310 | 3.340 | 80,756 | -0.01(-0.30%) |
Apr 27, 2021 | 3.320 | 3.490 | 3.310 | 3.350 | 128,721 | +0.00(+0.00%) |
Apr 26, 2021 | 3.230 | 3.440 | 3.210 | 3.350 | 167,787 | +0.09(+2.76%) |
Apr 23, 2021 | 3.290 | 3.300 | 3.240 | 3.260 | 72,400 | -0.01(-0.31%) |
Apr 22, 2021 | 3.210 | 3.390 | 3.170 | 3.270 | 131,577 | +0.07(+2.19%) |
Apr 21, 2021 | 3.310 | 3.310 | 3.130 | 3.200 | 127,705 | +0.01(+0.31%) |
Apr 20, 2021 | 3.140 | 3.220 | 3.060 | 3.190 | 196,664 | +0.02(+0.63%) |
Apr 19, 2021 | 3.070 | 3.170 | 3.050 | 3.170 | 137,560 | +0.10(+3.26%) |
Apr 16, 2021 | 3.160 | 3.190 | 3.030 | 3.070 | 279,100 | -0.11(-3.46%) |
Apr 15, 2021 | 3.340 | 3.360 | 3.170 | 3.180 | 143,531 | -0.12(-3.64%) |
Apr 14, 2021 | 3.230 | 3.390 | 3.150 | 3.300 | 120,759 | +0.11(+3.45%) |
Apr 13, 2021 | 3.250 | 3.270 | 3.100 | 3.190 | 164,243 | -0.06(-1.85%) |
Apr 12, 2021 | 3.370 | 3.390 | 3.180 | 3.250 | 218,975 | -0.12(-3.56%) |
Apr 09, 2021 | 3.350 | 3.415 | 3.300 | 3.370 | 86,300 | +0.07(+2.12%) |
Apr 08, 2021 | 3.350 | 3.400 | 3.266 | 3.300 | 71,401 | -0.03(-0.90%) |
Apr 07, 2021 | 3.480 | 3.500 | 3.300 | 3.330 | 169,675 | -0.08(-2.35%) |
Apr 06, 2021 | 3.410 | 3.450 | 3.340 | 3.410 | 188,928 | +0.00(+0.00%) |
Apr 05, 2021 | 3.460 | 3.460 | 3.340 | 3.410 | 93,248 | -0.03(-0.87%) |