Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.250 | 4.284 | 4.139 | 4.275 | 291,907 | +0.04(+1.01%) |
Jun 29, 2021 | 4.130 | 4.241 | 4.062 | 4.232 | 276,972 | +0.13(+3.11%) |
Jun 28, 2021 | 4.369 | 4.386 | 4.062 | 4.105 | 510,755 | -0.23(-5.21%) |
Jun 25, 2021 | 4.556 | 4.556 | 4.284 | 4.330 | 2,320,773 | -0.17(-3.88%) |
Jun 24, 2021 | 4.548 | 4.548 | 4.360 | 4.505 | 658,422 | +0.03(+0.76%) |
Jun 23, 2021 | 4.224 | 4.590 | 4.215 | 4.471 | 1,148,642 | +0.26(+6.06%) |
Jun 22, 2021 | 4.164 | 4.224 | 4.011 | 4.215 | 398,235 | +0.09(+2.06%) |
Jun 21, 2021 | 4.232 | 4.352 | 4.088 | 4.130 | 700,650 | -0.03(-0.82%) |
Jun 18, 2021 | 4.122 | 4.164 | 3.943 | 4.164 | 814,715 | +0.00(+0.00%) |
Jun 17, 2021 | 4.284 | 4.386 | 4.045 | 4.164 | 909,820 | -0.09(-2.00%) |
Jun 16, 2021 | 4.164 | 4.284 | 4.054 | 4.250 | 1,059,582 | +0.09(+2.25%) |
Jun 15, 2021 | 3.858 | 4.164 | 3.798 | 4.156 | 2,169,397 | +0.44(+11.93%) |
Jun 14, 2021 | 3.704 | 3.773 | 3.679 | 3.713 | 938,623 | +0.09(+2.59%) |
Jun 11, 2021 | 3.534 | 3.790 | 3.406 | 3.619 | 5,004,676 | +0.10(+2.91%) |
Jun 10, 2021 | 3.534 | 3.551 | 3.466 | 3.517 | 304,733 | +0.03(+0.73%) |
Jun 09, 2021 | 3.509 | 3.517 | 3.449 | 3.492 | 229,264 | +0.00(+0.00%) |
Jun 08, 2021 | 3.534 | 3.551 | 3.455 | 3.492 | 256,833 | +0.01(+0.24%) |
Jun 07, 2021 | 3.517 | 3.517 | 3.338 | 3.483 | 636,269 | -0.04(-1.21%) |
Jun 04, 2021 | 3.398 | 3.560 | 3.347 | 3.526 | 406,316 | +0.12(+3.50%) |
Jun 03, 2021 | 3.441 | 3.453 | 3.347 | 3.406 | 222,449 | -0.03(-0.74%) |
Jun 02, 2021 | 3.568 | 3.568 | 3.406 | 3.432 | 415,208 | -0.09(-2.66%) |
Jun 01, 2021 | 3.483 | 3.594 | 3.475 | 3.526 | 434,475 | +0.08(+2.22%) |
May 28, 2021 | 3.560 | 3.577 | 3.406 | 3.449 | 223,527 | -0.09(-2.53%) |
May 27, 2021 | 3.420 | 3.598 | 3.386 | 3.538 | 725,609 | +0.14(+3.97%) |
May 26, 2021 | 3.260 | 3.420 | 3.251 | 3.403 | 387,963 | +0.14(+4.40%) |
May 25, 2021 | 3.496 | 3.581 | 3.234 | 3.260 | 766,092 | -0.26(-7.43%) |
May 24, 2021 | 3.243 | 3.623 | 3.234 | 3.522 | 1,577,190 | +0.33(+10.32%) |
May 21, 2021 | 3.125 | 3.201 | 3.082 | 3.192 | 324,700 | +0.10(+3.28%) |
May 20, 2021 | 3.133 | 3.158 | 2.981 | 3.091 | 414,365 | -0.03(-1.08%) |
May 19, 2021 | 3.150 | 3.234 | 3.082 | 3.125 | 225,209 | -0.03(-1.07%) |
May 18, 2021 | 3.184 | 3.277 | 3.158 | 3.158 | 258,818 | -0.03(-1.06%) |
May 17, 2021 | 3.175 | 3.277 | 3.133 | 3.192 | 341,222 | +0.03(+0.80%) |
May 14, 2021 | 2.998 | 3.184 | 2.998 | 3.167 | 342,430 | +0.19(+6.23%) |
May 13, 2021 | 3.091 | 3.150 | 2.973 | 2.981 | 361,412 | +0.01(+0.28%) |
May 12, 2021 | 3.175 | 3.201 | 2.905 | 2.973 | 666,385 | -0.21(-6.63%) |
May 11, 2021 | 3.125 | 3.243 | 3.082 | 3.184 | 358,390 | -0.07(-2.08%) |
May 10, 2021 | 3.209 | 3.327 | 3.167 | 3.251 | 287,075 | +0.10(+3.22%) |
May 07, 2021 | 3.226 | 3.294 | 3.108 | 3.150 | 507,893 | +0.01(+0.27%) |
May 06, 2021 | 3.226 | 3.243 | 3.049 | 3.142 | 521,875 | -0.15(-4.62%) |
May 05, 2021 | 3.294 | 3.361 | 3.277 | 3.294 | 409,481 | +0.03(+0.78%) |
May 04, 2021 | 3.446 | 3.462 | 3.226 | 3.268 | 707,361 | -0.14(-3.97%) |
May 03, 2021 | 3.344 | 3.420 | 3.285 | 3.403 | 925,306 | +0.14(+4.40%) |
Apr 30, 2021 | 3.192 | 3.327 | 3.142 | 3.260 | 825,345 | +0.09(+2.93%) |
Apr 29, 2021 | 3.158 | 3.192 | 3.015 | 3.167 | 699,305 | +0.07(+2.18%) |
Apr 28, 2021 | 3.015 | 3.125 | 2.888 | 3.099 | 825,297 | +0.12(+3.97%) |
Apr 27, 2021 | 2.787 | 2.981 | 2.787 | 2.981 | 1,564,320 | +0.26(+9.63%) |
Apr 26, 2021 | 2.584 | 2.778 | 2.567 | 2.719 | 4,682,738 | +0.16(+6.27%) |
Apr 23, 2021 | 2.525 | 2.677 | 2.500 | 2.559 | 3,498,776 | +0.04(+1.68%) |
Apr 22, 2021 | 2.525 | 2.542 | 2.483 | 2.517 | 559,453 | -0.02(-0.67%) |
Apr 21, 2021 | 2.533 | 2.559 | 2.466 | 2.533 | 670,243 | +0.02(+0.67%) |
Apr 20, 2021 | 2.508 | 2.533 | 2.466 | 2.517 | 49,839 | +0.01(+0.34%) |
Apr 19, 2021 | 2.533 | 2.542 | 2.508 | 2.508 | 161,077 | -0.02(-0.67%) |
Apr 16, 2021 | 2.525 | 2.542 | 2.457 | 2.525 | 376,082 | +0.02(+0.67%) |
Apr 15, 2021 | 2.533 | 2.559 | 2.491 | 2.508 | 205,242 | +0.03(+1.37%) |
Apr 14, 2021 | 2.474 | 2.538 | 2.457 | 2.474 | 182,859 | -0.01(-0.34%) |
Apr 13, 2021 | 2.483 | 2.517 | 2.415 | 2.483 | 81,272 | +0.00(+0.00%) |
Apr 12, 2021 | 2.542 | 2.559 | 2.466 | 2.483 | 100,295 | -0.08(-3.29%) |
Apr 09, 2021 | 2.550 | 2.576 | 2.533 | 2.567 | 85,613 | +0.00(+0.00%) |
Apr 08, 2021 | 2.601 | 2.601 | 2.533 | 2.567 | 132,964 | -0.01(-0.33%) |
Apr 07, 2021 | 2.618 | 2.618 | 2.567 | 2.576 | 71,089 | -0.02(-0.65%) |
Apr 06, 2021 | 2.601 | 2.626 | 2.584 | 2.593 | 115,226 | -0.02(-0.65%) |
Apr 05, 2021 | 2.702 | 2.711 | 2.576 | 2.609 | 101,557 | -0.07(-2.52%) |