Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.930 | 3.930 | 3.830 | 3.910 | 16,437 | +0.02(+0.51%) |
Jun 29, 2021 | 4.000 | 4.040 | 3.850 | 3.890 | 40,077 | -0.15(-3.59%) |
Jun 28, 2021 | 3.910 | 4.080 | 3.809 | 4.035 | 221,310 | +0.23(+5.91%) |
Jun 25, 2021 | 3.900 | 3.900 | 3.680 | 3.810 | 87,922 | -0.07(-1.80%) |
Jun 24, 2021 | 4.000 | 4.040 | 3.700 | 3.880 | 75,920 | -0.12(-3.00%) |
Jun 23, 2021 | 4.070 | 4.080 | 3.830 | 4.000 | 46,357 | -0.08(-1.96%) |
Jun 22, 2021 | 4.150 | 4.300 | 3.930 | 4.080 | 214,265 | +0.00(+0.00%) |
Jun 21, 2021 | 3.610 | 4.300 | 3.570 | 4.080 | 740,033 | +0.48(+13.33%) |
Jun 18, 2021 | 3.610 | 3.610 | 3.550 | 3.600 | 20,507 | -0.01(-0.28%) |
Jun 17, 2021 | 3.550 | 3.620 | 3.550 | 3.610 | 37,548 | +0.05(+1.40%) |
Jun 16, 2021 | 3.500 | 3.560 | 3.490 | 3.560 | 44,486 | +0.06(+1.71%) |
Jun 15, 2021 | 3.610 | 3.610 | 3.413 | 3.500 | 24,254 | -0.05(-1.41%) |
Jun 14, 2021 | 3.640 | 3.650 | 3.490 | 3.550 | 14,484 | -0.04(-1.11%) |
Jun 11, 2021 | 3.560 | 3.590 | 3.490 | 3.590 | 29,812 | +0.05(+1.41%) |
Jun 10, 2021 | 3.720 | 3.720 | 3.400 | 3.540 | 45,274 | +0.03(+0.85%) |
Jun 09, 2021 | 3.400 | 3.680 | 3.340 | 3.510 | 209,181 | +0.10(+2.93%) |
Jun 08, 2021 | 3.340 | 3.420 | 3.340 | 3.410 | 15,198 | +0.07(+2.10%) |
Jun 07, 2021 | 3.380 | 3.380 | 3.300 | 3.340 | 4,331 | -0.03(-0.89%) |
Jun 04, 2021 | 3.350 | 3.380 | 3.300 | 3.370 | 9,723 | +0.08(+2.43%) |
Jun 03, 2021 | 3.300 | 3.350 | 3.200 | 3.290 | 9,467 | -0.02(-0.60%) |
Jun 02, 2021 | 3.380 | 3.429 | 3.201 | 3.310 | 51,420 | -0.03(-0.90%) |
Jun 01, 2021 | 3.300 | 3.490 | 3.248 | 3.340 | 163,542 | +0.10(+3.09%) |
May 28, 2021 | 3.340 | 3.340 | 3.200 | 3.240 | 14,431 | -0.04(-1.22%) |
May 27, 2021 | 3.220 | 3.280 | 3.200 | 3.280 | 9,676 | +0.07(+2.18%) |
May 26, 2021 | 3.300 | 3.340 | 3.000 | 3.210 | 43,803 | -0.12(-3.60%) |
May 25, 2021 | 3.290 | 3.390 | 3.210 | 3.330 | 16,371 | +0.04(+1.22%) |
May 24, 2021 | 3.350 | 3.350 | 3.200 | 3.290 | 21,423 | -0.04(-1.20%) |
May 21, 2021 | 3.300 | 3.350 | 3.270 | 3.330 | 25,600 | +0.06(+1.83%) |
May 20, 2021 | 3.140 | 3.270 | 3.115 | 3.270 | 37,388 | +0.12(+3.81%) |
May 19, 2021 | 3.100 | 3.150 | 3.060 | 3.150 | 20,510 | +0.07(+2.27%) |
May 18, 2021 | 3.170 | 3.184 | 3.080 | 3.080 | 17,681 | -0.06(-1.91%) |
May 17, 2021 | 3.040 | 3.150 | 3.010 | 3.140 | 61,593 | +0.16(+5.37%) |
May 14, 2021 | 2.950 | 3.020 | 2.930 | 2.980 | 35,261 | +0.01(+0.34%) |
May 13, 2021 | 3.030 | 3.130 | 2.950 | 2.970 | 45,515 | -0.08(-2.62%) |
May 12, 2021 | 3.020 | 3.120 | 3.010 | 3.050 | 38,490 | -0.06(-1.93%) |
May 11, 2021 | 2.920 | 3.110 | 2.910 | 3.110 | 60,460 | +0.02(+0.65%) |
May 10, 2021 | 3.210 | 3.340 | 3.080 | 3.090 | 210,029 | -0.16(-4.92%) |
May 07, 2021 | 3.200 | 3.330 | 3.176 | 3.250 | 29,614 | +0.06(+1.88%) |
May 06, 2021 | 3.260 | 3.340 | 3.150 | 3.190 | 21,629 | -0.07(-2.15%) |
May 05, 2021 | 3.350 | 3.370 | 3.260 | 3.260 | 29,553 | -0.11(-3.26%) |
May 04, 2021 | 3.420 | 3.420 | 3.280 | 3.370 | 35,807 | -0.04(-1.17%) |
May 03, 2021 | 3.430 | 3.483 | 3.340 | 3.410 | 87,884 | +0.06(+1.79%) |
Apr 30, 2021 | 3.200 | 3.390 | 3.200 | 3.350 | 75,300 | +0.09(+2.76%) |
Apr 29, 2021 | 3.150 | 3.260 | 3.150 | 3.260 | 83,483 | +0.09(+2.84%) |
Apr 28, 2021 | 3.090 | 3.180 | 3.090 | 3.170 | 23,389 | +0.02(+0.63%) |
Apr 27, 2021 | 3.070 | 3.200 | 3.040 | 3.150 | 76,631 | +0.00(+0.00%) |
Apr 26, 2021 | 2.940 | 3.200 | 2.940 | 3.150 | 180,140 | +0.11(+3.62%) |
Apr 23, 2021 | 3.090 | 3.150 | 3.000 | 3.040 | 70,600 | -0.06(-1.94%) |
Apr 22, 2021 | 3.030 | 3.200 | 3.022 | 3.100 | 83,299 | -0.01(-0.32%) |
Apr 21, 2021 | 3.100 | 3.160 | 3.000 | 3.110 | 73,466 | -0.15(-4.60%) |
Apr 20, 2021 | 3.240 | 3.280 | 3.180 | 3.260 | 20,073 | +0.00(+0.00%) |
Apr 19, 2021 | 3.330 | 3.330 | 3.200 | 3.260 | 16,911 | -0.07(-2.10%) |
Apr 16, 2021 | 3.350 | 3.470 | 3.260 | 3.330 | 26,600 | -0.04(-1.19%) |
Apr 15, 2021 | 3.490 | 3.500 | 3.350 | 3.370 | 40,060 | -0.06(-1.75%) |
Apr 14, 2021 | 3.460 | 3.507 | 3.380 | 3.430 | 18,042 | +0.00(+0.00%) |
Apr 13, 2021 | 3.390 | 3.450 | 3.310 | 3.430 | 28,252 | +0.04(+1.18%) |
Apr 12, 2021 | 3.530 | 3.550 | 3.280 | 3.390 | 62,862 | -0.16(-4.51%) |
Apr 09, 2021 | 3.530 | 3.596 | 3.500 | 3.550 | 33,000 | +0.00(+0.00%) |
Apr 08, 2021 | 3.610 | 3.710 | 3.500 | 3.550 | 86,499 | -0.08(-2.20%) |
Apr 07, 2021 | 3.710 | 3.830 | 3.510 | 3.630 | 86,648 | -0.12(-3.20%) |
Apr 06, 2021 | 3.690 | 3.810 | 3.625 | 3.750 | 35,867 | +0.00(+0.00%) |
Apr 05, 2021 | 4.090 | 4.090 | 3.550 | 3.750 | 187,734 | -0.24(-6.02%) |