Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.220 | 3.250 | 3.120 | 3.210 | 729,198 | -0.06(-1.83%) |
Jun 29, 2021 | 3.410 | 3.460 | 3.220 | 3.270 | 1,119,308 | -0.17(-4.94%) |
Jun 28, 2021 | 3.470 | 3.520 | 3.389 | 3.440 | 750,555 | +0.02(+0.58%) |
Jun 25, 2021 | 3.400 | 3.600 | 3.395 | 3.420 | 7,840,125 | +0.02(+0.59%) |
Jun 24, 2021 | 3.460 | 3.470 | 3.320 | 3.400 | 1,024,614 | +0.02(+0.59%) |
Jun 23, 2021 | 3.400 | 3.470 | 3.320 | 3.380 | 1,132,538 | +0.04(+1.20%) |
Jun 22, 2021 | 3.340 | 3.435 | 3.190 | 3.340 | 968,081 | +0.00(+0.00%) |
Jun 21, 2021 | 3.450 | 3.465 | 3.250 | 3.340 | 1,229,585 | -0.07(-2.05%) |
Jun 18, 2021 | 3.510 | 3.610 | 3.410 | 3.410 | 4,411,558 | -0.14(-3.94%) |
Jun 17, 2021 | 3.690 | 3.760 | 3.540 | 3.550 | 1,161,958 | -0.14(-3.79%) |
Jun 16, 2021 | 3.730 | 3.840 | 3.580 | 3.690 | 1,458,288 | -0.14(-3.66%) |
Jun 15, 2021 | 4.020 | 4.060 | 3.750 | 3.830 | 1,473,530 | -0.21(-5.20%) |
Jun 14, 2021 | 3.750 | 4.170 | 3.745 | 4.040 | 2,794,068 | +0.34(+9.19%) |
Jun 11, 2021 | 3.760 | 3.790 | 3.650 | 3.700 | 786,889 | -0.01(-0.27%) |
Jun 10, 2021 | 3.770 | 3.860 | 3.630 | 3.710 | 677,685 | -0.06(-1.59%) |
Jun 09, 2021 | 3.850 | 3.880 | 3.710 | 3.770 | 987,188 | -0.02(-0.53%) |
Jun 08, 2021 | 3.810 | 3.900 | 3.520 | 3.790 | 1,591,849 | +0.05(+1.34%) |
Jun 07, 2021 | 4.020 | 4.020 | 3.700 | 3.740 | 2,398,190 | -0.33(-8.11%) |
Jun 04, 2021 | 3.300 | 4.140 | 3.270 | 4.070 | 5,839,672 | +0.83(+25.62%) |
Jun 03, 2021 | 3.290 | 3.315 | 3.180 | 3.240 | 751,278 | -0.06(-1.82%) |
Jun 02, 2021 | 3.270 | 3.310 | 3.160 | 3.300 | 729,492 | +0.03(+0.92%) |
Jun 01, 2021 | 3.310 | 3.397 | 3.190 | 3.270 | 842,481 | +0.01(+0.31%) |
May 28, 2021 | 3.400 | 3.430 | 3.195 | 3.260 | 1,142,651 | -0.15(-4.40%) |
May 27, 2021 | 3.220 | 3.470 | 3.165 | 3.410 | 1,248,062 | +0.18(+5.57%) |
May 26, 2021 | 3.220 | 3.310 | 3.170 | 3.230 | 1,241,376 | +0.03(+0.94%) |
May 25, 2021 | 3.270 | 3.380 | 3.200 | 3.200 | 743,786 | -0.01(-0.31%) |
May 24, 2021 | 3.620 | 3.625 | 3.165 | 3.210 | 1,902,214 | -0.37(-10.34%) |
May 21, 2021 | 2.970 | 3.700 | 2.900 | 3.580 | 5,412,709 | +0.68(+23.45%) |
May 20, 2021 | 2.890 | 2.940 | 2.830 | 2.900 | 602,901 | +0.08(+2.84%) |
May 19, 2021 | 2.700 | 2.870 | 2.700 | 2.820 | 738,535 | -0.04(-1.40%) |
May 18, 2021 | 2.880 | 2.980 | 2.760 | 2.860 | 786,701 | +0.04(+1.42%) |
May 17, 2021 | 2.730 | 2.840 | 2.660 | 2.820 | 894,096 | +0.10(+3.68%) |
May 14, 2021 | 2.503 | 2.800 | 2.503 | 2.720 | 1,731,935 | +0.24(+9.68%) |
May 13, 2021 | 2.580 | 2.700 | 2.345 | 2.480 | 1,915,035 | -0.11(-4.25%) |
May 12, 2021 | 2.830 | 2.870 | 2.570 | 2.590 | 1,396,454 | -0.30(-10.38%) |
May 11, 2021 | 2.510 | 2.935 | 2.500 | 2.890 | 1,098,356 | +0.12(+4.33%) |
May 10, 2021 | 2.900 | 2.900 | 2.704 | 2.770 | 951,022 | -0.16(-5.46%) |
May 07, 2021 | 2.950 | 3.090 | 2.890 | 2.930 | 863,829 | +0.01(+0.34%) |
May 06, 2021 | 2.980 | 3.090 | 2.810 | 2.920 | 2,133,472 | -0.06(-2.01%) |
May 05, 2021 | 3.090 | 3.090 | 2.920 | 2.980 | 1,106,628 | -0.05(-1.65%) |
May 04, 2021 | 3.140 | 3.170 | 2.960 | 3.030 | 1,472,458 | -0.13(-4.11%) |
May 03, 2021 | 3.300 | 3.340 | 3.120 | 3.160 | 1,311,261 | -0.11(-3.36%) |
Apr 30, 2021 | 3.440 | 3.440 | 3.250 | 3.270 | 1,133,500 | -0.20(-5.76%) |
Apr 29, 2021 | 3.650 | 3.650 | 3.370 | 3.470 | 1,061,541 | -0.16(-4.41%) |
Apr 28, 2021 | 3.680 | 3.700 | 3.540 | 3.630 | 863,177 | +0.04(+1.11%) |
Apr 27, 2021 | 3.790 | 3.800 | 3.540 | 3.590 | 723,448 | -0.12(-3.23%) |
Apr 26, 2021 | 3.690 | 3.750 | 3.550 | 3.710 | 845,047 | +0.13(+3.63%) |
Apr 23, 2021 | 3.460 | 3.640 | 3.420 | 3.580 | 690,700 | +0.18(+5.29%) |
Apr 22, 2021 | 3.530 | 3.608 | 3.340 | 3.400 | 632,123 | -0.08(-2.30%) |
Apr 21, 2021 | 3.270 | 3.520 | 3.170 | 3.480 | 1,318,637 | +0.15(+4.50%) |
Apr 20, 2021 | 3.460 | 3.470 | 3.230 | 3.330 | 1,019,121 | -0.15(-4.31%) |
Apr 19, 2021 | 3.620 | 3.640 | 3.350 | 3.480 | 1,182,450 | -0.14(-3.87%) |
Apr 16, 2021 | 3.700 | 3.843 | 3.550 | 3.620 | 829,100 | -0.06(-1.63%) |
Apr 15, 2021 | 4.000 | 4.000 | 3.620 | 3.680 | 890,885 | -0.26(-6.60%) |
Apr 14, 2021 | 3.940 | 4.120 | 3.920 | 3.940 | 674,370 | +0.02(+0.51%) |
Apr 13, 2021 | 3.940 | 3.980 | 3.780 | 3.920 | 841,920 | +0.04(+1.03%) |
Apr 12, 2021 | 3.960 | 3.990 | 3.650 | 3.880 | 1,392,841 | -0.04(-1.02%) |
Apr 09, 2021 | 3.980 | 4.060 | 3.860 | 3.920 | 945,300 | -0.06(-1.51%) |
Apr 08, 2021 | 4.130 | 4.140 | 3.880 | 3.980 | 818,098 | -0.10(-2.45%) |
Apr 07, 2021 | 4.130 | 4.170 | 3.930 | 4.080 | 1,003,183 | -0.09(-2.16%) |
Apr 06, 2021 | 4.200 | 4.300 | 4.120 | 4.170 | 685,291 | -0.03(-0.71%) |
Apr 05, 2021 | 4.480 | 4.490 | 4.160 | 4.200 | 699,295 | -0.15(-3.45%) |