Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.160 | 4.490 | 4.130 | 4.340 | 3,265,588 | +0.19(+4.58%) |
Jun 29, 2021 | 3.940 | 4.330 | 3.910 | 4.150 | 2,543,683 | +0.27(+6.96%) |
Jun 28, 2021 | 4.130 | 4.180 | 3.820 | 3.880 | 3,110,585 | -0.31(-7.40%) |
Jun 25, 2021 | 4.180 | 4.380 | 4.155 | 4.190 | 16,504,650 | +0.05(+1.21%) |
Jun 24, 2021 | 4.090 | 4.170 | 3.999 | 4.140 | 2,291,176 | +0.05(+1.22%) |
Jun 23, 2021 | 4.130 | 4.200 | 3.965 | 4.090 | 1,945,951 | -0.02(-0.49%) |
Jun 22, 2021 | 3.990 | 4.110 | 3.870 | 4.110 | 2,018,613 | +0.10(+2.49%) |
Jun 21, 2021 | 3.720 | 4.035 | 3.720 | 4.010 | 2,826,420 | +0.32(+8.67%) |
Jun 18, 2021 | 3.710 | 4.005 | 3.645 | 3.690 | 4,723,289 | -0.07(-1.86%) |
Jun 17, 2021 | 3.880 | 3.965 | 3.640 | 3.760 | 2,579,814 | -0.11(-2.84%) |
Jun 16, 2021 | 3.930 | 4.060 | 3.860 | 3.870 | 2,049,870 | -0.04(-1.02%) |
Jun 15, 2021 | 3.950 | 4.000 | 3.830 | 3.910 | 1,175,980 | -0.01(-0.26%) |
Jun 14, 2021 | 3.860 | 4.100 | 3.830 | 3.920 | 2,353,493 | +0.09(+2.35%) |
Jun 11, 2021 | 3.770 | 3.880 | 3.770 | 3.830 | 766,998 | +0.08(+2.13%) |
Jun 10, 2021 | 3.850 | 3.950 | 3.700 | 3.750 | 950,574 | -0.11(-2.85%) |
Jun 09, 2021 | 3.800 | 3.890 | 3.699 | 3.860 | 1,378,207 | +0.11(+2.93%) |
Jun 08, 2021 | 3.690 | 3.760 | 3.560 | 3.750 | 1,164,599 | +0.08(+2.18%) |
Jun 07, 2021 | 3.740 | 3.780 | 3.610 | 3.670 | 1,052,087 | -0.08(-2.13%) |
Jun 04, 2021 | 3.810 | 3.840 | 3.630 | 3.750 | 961,172 | -0.01(-0.27%) |
Jun 03, 2021 | 3.900 | 3.920 | 3.740 | 3.760 | 1,083,539 | -0.12(-3.09%) |
Jun 02, 2021 | 3.760 | 3.930 | 3.714 | 3.880 | 1,682,063 | +0.13(+3.47%) |
Jun 01, 2021 | 3.650 | 3.870 | 3.640 | 3.750 | 1,546,337 | +0.15(+4.17%) |
May 28, 2021 | 3.660 | 3.660 | 3.490 | 3.600 | 947,390 | -0.05(-1.37%) |
May 27, 2021 | 3.610 | 3.750 | 3.590 | 3.650 | 1,486,124 | +0.06(+1.67%) |
May 26, 2021 | 3.470 | 3.630 | 3.450 | 3.590 | 1,231,051 | +0.13(+3.76%) |
May 25, 2021 | 3.620 | 3.665 | 3.450 | 3.460 | 1,056,697 | -0.16(-4.42%) |
May 24, 2021 | 3.560 | 3.675 | 3.490 | 3.620 | 876,094 | +0.08(+2.26%) |
May 21, 2021 | 3.490 | 3.625 | 3.395 | 3.540 | 1,221,864 | +0.13(+3.81%) |
May 20, 2021 | 3.390 | 3.460 | 3.280 | 3.410 | 1,174,964 | +0.05(+1.49%) |
May 19, 2021 | 3.500 | 3.520 | 3.230 | 3.360 | 1,980,373 | -0.22(-6.15%) |
May 18, 2021 | 3.470 | 3.630 | 3.350 | 3.580 | 2,019,671 | +0.11(+3.17%) |
May 17, 2021 | 3.120 | 3.480 | 3.070 | 3.470 | 1,766,901 | +0.29(+9.12%) |
May 14, 2021 | 3.290 | 3.400 | 3.140 | 3.180 | 1,544,741 | +0.00(+0.00%) |
May 13, 2021 | 3.300 | 3.510 | 3.040 | 3.180 | 1,742,930 | -0.10(-3.05%) |
May 12, 2021 | 3.350 | 3.600 | 3.250 | 3.280 | 2,748,820 | -0.03(-0.91%) |
May 11, 2021 | 3.080 | 3.310 | 3.045 | 3.310 | 1,764,862 | +0.03(+0.91%) |
May 10, 2021 | 3.530 | 3.710 | 3.290 | 3.280 | 3,054,093 | -0.17(-4.93%) |
May 07, 2021 | 3.320 | 3.490 | 3.260 | 3.450 | 3,383,870 | +0.10(+2.99%) |
May 06, 2021 | 3.250 | 3.430 | 3.085 | 3.350 | 5,333,594 | +0.11(+3.40%) |
May 05, 2021 | 2.980 | 3.280 | 2.820 | 3.240 | 5,386,898 | +0.29(+9.83%) |
May 04, 2021 | 2.460 | 2.980 | 2.400 | 2.950 | 5,955,311 | +0.46(+18.47%) |
May 03, 2021 | 2.550 | 2.570 | 2.410 | 2.490 | 2,223,477 | -0.02(-0.80%) |
Apr 30, 2021 | 2.510 | 2.615 | 2.500 | 2.510 | 1,454,800 | -0.06(-2.33%) |
Apr 29, 2021 | 2.890 | 2.930 | 2.530 | 2.570 | 2,075,415 | -0.27(-9.51%) |
Apr 28, 2021 | 2.750 | 2.890 | 2.730 | 2.840 | 1,598,992 | +0.10(+3.65%) |
Apr 27, 2021 | 2.680 | 2.750 | 2.620 | 2.740 | 821,449 | +0.07(+2.62%) |
Apr 26, 2021 | 2.530 | 2.690 | 2.530 | 2.670 | 765,308 | +0.11(+4.30%) |
Apr 23, 2021 | 2.480 | 2.630 | 2.480 | 2.560 | 642,400 | +0.06(+2.40%) |
Apr 22, 2021 | 2.410 | 2.560 | 2.370 | 2.500 | 1,216,985 | +0.07(+2.88%) |
Apr 21, 2021 | 2.420 | 2.500 | 2.350 | 2.430 | 977,772 | -0.04(-1.62%) |
Apr 20, 2021 | 2.420 | 2.500 | 2.350 | 2.470 | 1,379,837 | +0.03(+1.23%) |
Apr 19, 2021 | 2.480 | 2.530 | 2.430 | 2.440 | 970,248 | -0.08(-3.17%) |
Apr 16, 2021 | 2.610 | 2.615 | 2.490 | 2.520 | 695,300 | -0.09(-3.45%) |
Apr 15, 2021 | 2.710 | 2.710 | 2.550 | 2.610 | 621,289 | -0.09(-3.33%) |
Apr 14, 2021 | 2.550 | 2.790 | 2.520 | 2.700 | 1,268,631 | +0.14(+5.47%) |
Apr 13, 2021 | 2.540 | 2.570 | 2.460 | 2.560 | 1,029,999 | +0.02(+0.79%) |
Apr 12, 2021 | 2.610 | 2.635 | 2.460 | 2.540 | 1,189,443 | -0.09(-3.42%) |
Apr 09, 2021 | 2.470 | 2.640 | 2.433 | 2.630 | 1,766,900 | +0.15(+6.05%) |
Apr 08, 2021 | 2.610 | 2.692 | 2.390 | 2.480 | 1,548,139 | -0.14(-5.34%) |
Apr 07, 2021 | 2.640 | 2.720 | 2.540 | 2.620 | 1,092,694 | +0.00(+0.00%) |
Apr 06, 2021 | 2.720 | 2.760 | 2.610 | 2.620 | 899,145 | -0.08(-2.96%) |
Apr 05, 2021 | 2.780 | 2.790 | 2.645 | 2.700 | 1,039,648 | -0.10(-3.57%) |