Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.510 | 3.600 | 3.410 | 3.570 | 428,348 | +0.05(+1.42%) |
Jun 29, 2021 | 3.670 | 3.710 | 3.490 | 3.520 | 319,619 | -0.14(-3.83%) |
Jun 28, 2021 | 3.730 | 3.750 | 3.580 | 3.660 | 458,100 | +0.00(+0.00%) |
Jun 25, 2021 | 3.480 | 3.750 | 3.480 | 3.660 | 1,039,704 | +0.14(+3.98%) |
Jun 24, 2021 | 3.510 | 3.550 | 3.440 | 3.520 | 202,719 | +0.01(+0.28%) |
Jun 23, 2021 | 3.390 | 3.560 | 3.380 | 3.510 | 488,520 | +0.13(+3.85%) |
Jun 22, 2021 | 3.570 | 3.566 | 3.310 | 3.380 | 874,388 | -0.23(-6.37%) |
Jun 21, 2021 | 3.790 | 4.130 | 3.450 | 3.610 | 15,076,596 | +0.29(+8.73%) |
Jun 18, 2021 | 3.350 | 3.400 | 3.260 | 3.320 | 389,766 | +0.02(+0.61%) |
Jun 17, 2021 | 3.390 | 3.433 | 3.300 | 3.300 | 179,956 | -0.14(-4.07%) |
Jun 16, 2021 | 3.370 | 3.560 | 3.340 | 3.440 | 975,207 | +0.05(+1.47%) |
Jun 15, 2021 | 3.560 | 3.580 | 3.350 | 3.390 | 260,322 | -0.15(-4.24%) |
Jun 14, 2021 | 3.550 | 3.594 | 3.480 | 3.540 | 648,833 | -0.07(-1.94%) |
Jun 11, 2021 | 3.540 | 3.630 | 3.500 | 3.610 | 342,323 | +0.13(+3.74%) |
Jun 10, 2021 | 3.580 | 3.650 | 3.460 | 3.480 | 329,179 | -0.07(-1.97%) |
Jun 09, 2021 | 3.600 | 3.750 | 3.550 | 3.550 | 436,920 | -0.10(-2.74%) |
Jun 08, 2021 | 3.640 | 3.660 | 3.480 | 3.650 | 556,790 | +0.10(+2.82%) |
Jun 07, 2021 | 3.530 | 3.690 | 3.500 | 3.550 | 802,212 | +0.08(+2.31%) |
Jun 04, 2021 | 3.720 | 3.720 | 3.410 | 3.470 | 3,204,121 | -0.32(-8.44%) |
Jun 03, 2021 | 3.880 | 4.580 | 3.605 | 3.790 | 15,636,231 | +0.10(+2.71%) |
Jun 02, 2021 | 3.500 | 3.820 | 3.500 | 3.690 | 515,052 | +0.16(+4.53%) |
Jun 01, 2021 | 3.600 | 3.660 | 3.450 | 3.530 | 438,650 | -0.06(-1.67%) |
May 28, 2021 | 3.450 | 3.770 | 3.450 | 3.590 | 1,414,535 | +0.10(+2.87%) |
May 27, 2021 | 3.330 | 3.520 | 3.295 | 3.490 | 548,870 | +0.20(+6.08%) |
May 26, 2021 | 3.210 | 3.370 | 3.160 | 3.290 | 430,220 | +0.07(+2.17%) |
May 25, 2021 | 3.270 | 3.300 | 3.159 | 3.220 | 268,340 | -0.01(-0.31%) |
May 24, 2021 | 3.300 | 3.360 | 3.180 | 3.230 | 277,471 | -0.07(-2.12%) |
May 21, 2021 | 3.380 | 3.540 | 3.260 | 3.300 | 1,248,160 | -0.03(-0.90%) |
May 20, 2021 | 3.360 | 3.410 | 3.280 | 3.330 | 299,895 | -0.03(-0.89%) |
May 19, 2021 | 3.200 | 3.370 | 3.150 | 3.360 | 524,114 | +0.11(+3.38%) |
May 18, 2021 | 3.180 | 3.340 | 3.140 | 3.250 | 605,841 | +0.05(+1.56%) |
May 17, 2021 | 3.040 | 3.220 | 3.040 | 3.200 | 353,319 | +0.09(+2.89%) |
May 14, 2021 | 3.170 | 3.190 | 3.030 | 3.110 | 629,354 | +0.10(+3.32%) |
May 13, 2021 | 3.260 | 3.260 | 2.880 | 3.010 | 710,918 | -0.20(-6.23%) |
May 12, 2021 | 3.200 | 3.450 | 3.132 | 3.210 | 3,321,888 | +0.05(+1.58%) |
May 11, 2021 | 3.080 | 3.260 | 3.040 | 3.160 | 511,216 | -0.15(-4.53%) |
May 10, 2021 | 3.170 | 3.350 | 2.970 | 3.310 | 2,059,468 | -0.04(-1.05%) |
May 07, 2021 | 3.054 | 4.340 | 3.010 | 3.345 | 38,850,392 | +0.48(+16.55%) |
May 06, 2021 | 2.860 | 3.060 | 2.780 | 2.870 | 1,371,076 | -0.03(-1.03%) |
May 05, 2021 | 3.060 | 3.170 | 2.860 | 2.900 | 925,779 | -0.27(-8.52%) |
May 04, 2021 | 3.350 | 3.350 | 3.040 | 3.170 | 591,420 | -0.25(-7.31%) |
May 03, 2021 | 3.470 | 3.500 | 3.350 | 3.420 | 306,036 | -0.12(-3.39%) |
Apr 30, 2021 | 3.470 | 3.670 | 3.440 | 3.540 | 325,000 | +0.02(+0.57%) |
Apr 29, 2021 | 3.500 | 3.530 | 3.320 | 3.520 | 313,039 | +0.05(+1.44%) |
Apr 28, 2021 | 3.430 | 3.490 | 3.350 | 3.470 | 384,394 | +0.04(+1.17%) |
Apr 27, 2021 | 3.380 | 3.470 | 3.320 | 3.430 | 431,280 | +0.02(+0.59%) |
Apr 26, 2021 | 3.420 | 3.420 | 3.220 | 3.410 | 641,708 | +0.07(+2.10%) |
Apr 23, 2021 | 3.080 | 3.380 | 3.010 | 3.340 | 1,105,300 | +0.26(+8.44%) |
Apr 22, 2021 | 3.000 | 3.180 | 2.900 | 3.080 | 991,595 | +0.09(+3.01%) |
Apr 21, 2021 | 2.990 | 3.080 | 2.900 | 2.990 | 1,086,661 | +0.19(+6.79%) |
Apr 20, 2021 | 3.370 | 3.430 | 2.760 | 2.800 | 2,868,919 | -0.63(-18.37%) |
Apr 19, 2021 | 3.480 | 3.520 | 3.320 | 3.430 | 692,513 | -0.07(-2.00%) |
Apr 16, 2021 | 3.550 | 3.590 | 3.320 | 3.500 | 939,600 | -0.02(-0.57%) |
Apr 15, 2021 | 3.770 | 3.800 | 3.510 | 3.520 | 1,037,742 | -0.21(-5.63%) |
Apr 14, 2021 | 4.000 | 4.140 | 3.700 | 3.730 | 2,236,155 | -0.57(-13.26%) |
Apr 13, 2021 | 4.080 | 4.490 | 3.770 | 4.300 | 9,088,951 | +0.00(+0.00%) |
Apr 12, 2021 | 5.280 | 5.450 | 4.160 | 4.300 | 56,063,732 | -0.01(-0.23%) |
Apr 09, 2021 | 3.810 | 4.363 | 3.760 | 4.310 | 12,092,900 | +0.42(+10.80%) |
Apr 08, 2021 | 3.360 | 4.380 | 3.340 | 3.890 | 49,575,960 | +0.67(+20.81%) |
Apr 07, 2021 | 3.300 | 3.400 | 3.150 | 3.220 | 466,106 | -0.10(-3.01%) |
Apr 06, 2021 | 3.120 | 3.530 | 3.080 | 3.320 | 5,371,476 | +0.23(+7.44%) |
Apr 05, 2021 | 3.210 | 3.250 | 3.010 | 3.090 | 1,126,795 | -0.33(-9.65%) |