Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.298 | 3.340 | 3.288 | 3.340 | 27,141 | +0.04(+1.29%) |
Jun 29, 2021 | 3.319 | 3.330 | 3.290 | 3.298 | 15,130 | -0.03(-0.96%) |
Jun 28, 2021 | 3.362 | 3.372 | 3.266 | 3.330 | 40,759 | -0.02(-0.72%) |
Jun 25, 2021 | 3.335 | 3.405 | 3.321 | 3.354 | 45,057 | +0.05(+1.37%) |
Jun 24, 2021 | 3.266 | 3.308 | 3.252 | 3.308 | 17,080 | +0.06(+1.80%) |
Jun 23, 2021 | 3.282 | 3.330 | 3.223 | 3.250 | 116,704 | -0.04(-1.13%) |
Jun 22, 2021 | 3.308 | 3.316 | 3.277 | 3.287 | 17,212 | -0.02(-0.48%) |
Jun 21, 2021 | 3.308 | 3.362 | 3.250 | 3.303 | 48,259 | +0.02(+0.49%) |
Jun 18, 2021 | 3.340 | 3.340 | 3.287 | 3.287 | 45,029 | -0.07(-1.98%) |
Jun 17, 2021 | 3.374 | 3.380 | 3.302 | 3.354 | 149,826 | +0.02(+0.62%) |
Jun 16, 2021 | 3.322 | 3.374 | 3.302 | 3.333 | 86,942 | -0.04(-1.08%) |
Jun 15, 2021 | 3.354 | 3.374 | 3.322 | 3.369 | 44,016 | +0.02(+0.62%) |
Jun 14, 2021 | 3.322 | 3.364 | 3.322 | 3.348 | 77,393 | +0.03(+0.94%) |
Jun 11, 2021 | 3.302 | 3.317 | 3.296 | 3.317 | 58,181 | +0.01(+0.32%) |
Jun 10, 2021 | 3.333 | 3.333 | 3.302 | 3.307 | 42,535 | -0.02(-0.63%) |
Jun 09, 2021 | 3.322 | 3.343 | 3.316 | 3.328 | 126,633 | +0.00(+0.02%) |
Jun 08, 2021 | 3.309 | 3.328 | 3.309 | 3.327 | 10,672 | +0.03(+0.77%) |
Jun 07, 2021 | 3.328 | 3.328 | 3.281 | 3.302 | 158,031 | -0.02(-0.47%) |
Jun 04, 2021 | 3.291 | 3.354 | 3.250 | 3.317 | 204,753 | +0.01(+0.24%) |
Jun 03, 2021 | 3.322 | 3.322 | 3.268 | 3.309 | 29,182 | -0.02(-0.55%) |
Jun 02, 2021 | 3.317 | 3.328 | 3.317 | 3.328 | 50,774 | +0.01(+0.16%) |
Jun 01, 2021 | 3.322 | 3.328 | 3.317 | 3.322 | 83,690 | -0.00(-0.00%) |
May 28, 2021 | 3.322 | 3.333 | 3.302 | 3.322 | 19,419 | +0.00(+0.07%) |
May 27, 2021 | 3.328 | 3.328 | 3.312 | 3.320 | 10,664 | +0.01(+0.25%) |
May 26, 2021 | 3.307 | 3.333 | 3.305 | 3.312 | 53,036 | +0.01(+0.16%) |
May 25, 2021 | 3.317 | 3.322 | 3.302 | 3.307 | 23,946 | -0.03(-0.78%) |
May 24, 2021 | 3.307 | 3.333 | 3.307 | 3.333 | 23,194 | +0.03(+0.79%) |
May 21, 2021 | 3.276 | 3.312 | 3.271 | 3.307 | 73,373 | +0.04(+1.27%) |
May 20, 2021 | 3.224 | 3.276 | 3.185 | 3.265 | 22,771 | +0.08(+2.36%) |
May 19, 2021 | 3.213 | 3.218 | 3.181 | 3.190 | 18,777 | -0.05(-1.53%) |
May 18, 2021 | 3.234 | 3.250 | 3.234 | 3.239 | 24,633 | +0.01(+0.16%) |
May 17, 2021 | 3.239 | 3.241 | 3.224 | 3.234 | 10,545 | +0.00(+0.08%) |
May 14, 2021 | 3.198 | 3.249 | 3.198 | 3.231 | 8,214 | +0.05(+1.72%) |
May 13, 2021 | 3.146 | 3.201 | 3.146 | 3.177 | 27,726 | +0.01(+0.16%) |
May 12, 2021 | 3.213 | 3.213 | 3.146 | 3.172 | 47,863 | -0.02(-0.49%) |
May 11, 2021 | 3.208 | 3.244 | 3.182 | 3.187 | 55,763 | -0.07(-2.23%) |
May 10, 2021 | 3.286 | 3.302 | 3.260 | 3.260 | 25,708 | -0.02(-0.47%) |
May 07, 2021 | 3.234 | 3.276 | 3.198 | 3.276 | 15,280 | +0.03(+0.81%) |
May 06, 2021 | 3.224 | 3.255 | 3.187 | 3.249 | 21,769 | +0.03(+0.80%) |
May 05, 2021 | 3.255 | 3.286 | 3.218 | 3.224 | 26,197 | -0.01(-0.16%) |
May 04, 2021 | 3.218 | 3.276 | 3.218 | 3.229 | 20,821 | -0.03(-0.80%) |
May 03, 2021 | 3.296 | 3.296 | 3.229 | 3.255 | 24,196 | -0.02(-0.48%) |
Apr 30, 2021 | 3.265 | 3.291 | 3.260 | 3.270 | 14,040 | -0.01(-0.16%) |
Apr 29, 2021 | 3.276 | 3.291 | 3.257 | 3.276 | 13,205 | +0.03(+0.80%) |
Apr 28, 2021 | 3.250 | 3.265 | 3.250 | 3.250 | 5,575 | +0.00(+0.00%) |
Apr 27, 2021 | 3.276 | 3.276 | 3.250 | 3.250 | 4,562 | -0.01(-0.32%) |
Apr 26, 2021 | 3.286 | 3.286 | 3.260 | 3.260 | 13,007 | +0.01(+0.32%) |
Apr 23, 2021 | 3.239 | 3.250 | 3.239 | 3.250 | 5,385 | +0.03(+0.97%) |
Apr 22, 2021 | 3.229 | 3.239 | 3.166 | 3.218 | 9,495 | +0.04(+1.31%) |
Apr 21, 2021 | 3.229 | 3.239 | 3.177 | 3.177 | 20,852 | -0.07(-2.08%) |
Apr 20, 2021 | 3.255 | 3.307 | 3.228 | 3.244 | 19,609 | +0.01(+0.32%) |
Apr 19, 2021 | 3.224 | 3.236 | 3.177 | 3.234 | 41,389 | +0.03(+0.97%) |
Apr 16, 2021 | 3.146 | 3.250 | 3.146 | 3.203 | 135,976 | +0.03(+0.98%) |
Apr 15, 2021 | 3.198 | 3.198 | 3.156 | 3.172 | 5,010 | -0.03(-0.81%) |
Apr 14, 2021 | 3.177 | 3.214 | 3.177 | 3.198 | 38,388 | +0.05(+1.48%) |
Apr 13, 2021 | 3.182 | 3.182 | 3.151 | 3.151 | 15,532 | -0.02(-0.49%) |
Apr 12, 2021 | 3.187 | 3.187 | 3.166 | 3.166 | 12,662 | -0.02(-0.49%) |
Apr 09, 2021 | 3.172 | 3.187 | 3.172 | 3.182 | 25,387 | +0.01(+0.25%) |
Apr 08, 2021 | 3.182 | 3.183 | 3.166 | 3.174 | 10,316 | -0.01(-0.25%) |
Apr 07, 2021 | 3.181 | 3.186 | 3.166 | 3.182 | 16,605 | +0.01(+0.25%) |
Apr 06, 2021 | 3.172 | 3.185 | 3.156 | 3.174 | 19,944 | +0.03(+0.91%) |
Apr 05, 2021 | 3.166 | 3.172 | 3.128 | 3.146 | 44,383 | -0.01(-0.33%) |