Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.660 | 3.659 | 3.580 | 3.580 | 566,603 | -0.07(-1.92%) |
Jun 29, 2021 | 3.660 | 3.760 | 3.630 | 3.650 | 530,998 | +0.01(+0.27%) |
Jun 28, 2021 | 3.720 | 3.730 | 3.620 | 3.640 | 413,580 | -0.05(-1.36%) |
Jun 25, 2021 | 3.710 | 3.770 | 3.685 | 3.690 | 1,103,140 | -0.01(-0.27%) |
Jun 24, 2021 | 3.620 | 3.700 | 3.610 | 3.700 | 547,526 | +0.12(+3.35%) |
Jun 23, 2021 | 3.570 | 3.590 | 3.535 | 3.580 | 366,617 | +0.01(+0.28%) |
Jun 22, 2021 | 3.580 | 3.588 | 3.470 | 3.570 | 618,414 | -0.02(-0.56%) |
Jun 21, 2021 | 3.640 | 3.670 | 3.550 | 3.590 | 756,378 | -0.05(-1.37%) |
Jun 18, 2021 | 3.550 | 3.640 | 3.520 | 3.640 | 2,141,192 | +0.04(+1.11%) |
Jun 17, 2021 | 3.550 | 3.600 | 3.510 | 3.600 | 696,320 | +0.04(+1.12%) |
Jun 16, 2021 | 3.570 | 3.590 | 3.500 | 3.560 | 573,841 | -0.01(-0.28%) |
Jun 15, 2021 | 3.640 | 3.640 | 3.520 | 3.570 | 401,626 | -0.06(-1.65%) |
Jun 14, 2021 | 3.650 | 3.660 | 3.600 | 3.630 | 422,384 | -0.02(-0.55%) |
Jun 11, 2021 | 3.700 | 3.700 | 3.610 | 3.650 | 406,485 | -0.02(-0.54%) |
Jun 10, 2021 | 3.710 | 3.717 | 3.640 | 3.670 | 404,694 | +0.00(+0.00%) |
Jun 09, 2021 | 3.650 | 3.730 | 3.640 | 3.670 | 551,503 | +0.03(+0.82%) |
Jun 08, 2021 | 3.720 | 3.750 | 3.610 | 3.640 | 528,252 | -0.08(-2.15%) |
Jun 07, 2021 | 3.630 | 3.730 | 3.595 | 3.720 | 607,553 | +0.12(+3.33%) |
Jun 04, 2021 | 3.670 | 3.670 | 3.570 | 3.600 | 348,150 | -0.02(-0.55%) |
Jun 03, 2021 | 3.550 | 3.640 | 3.550 | 3.620 | 417,249 | +0.05(+1.40%) |
Jun 02, 2021 | 3.630 | 3.660 | 3.550 | 3.570 | 471,739 | -0.08(-2.19%) |
Jun 01, 2021 | 3.570 | 3.660 | 3.530 | 3.650 | 618,270 | +0.12(+3.40%) |
May 28, 2021 | 3.510 | 3.560 | 3.500 | 3.530 | 389,385 | +0.02(+0.57%) |
May 27, 2021 | 3.450 | 3.565 | 3.450 | 3.510 | 648,399 | +0.04(+1.15%) |
May 26, 2021 | 3.410 | 3.495 | 3.410 | 3.470 | 340,782 | +0.05(+1.46%) |
May 25, 2021 | 3.530 | 3.550 | 3.420 | 3.420 | 506,667 | -0.12(-3.39%) |
May 24, 2021 | 3.630 | 3.633 | 3.530 | 3.540 | 467,876 | -0.07(-1.94%) |
May 21, 2021 | 3.714 | 3.714 | 3.600 | 3.610 | 561,832 | -0.01(-0.28%) |
May 20, 2021 | 3.620 | 3.670 | 3.570 | 3.620 | 431,355 | -0.02(-0.55%) |
May 19, 2021 | 3.600 | 3.675 | 3.500 | 3.640 | 634,367 | +0.03(+0.83%) |
May 18, 2021 | 3.670 | 3.678 | 3.570 | 3.610 | 604,159 | -0.04(-1.10%) |
May 17, 2021 | 3.530 | 3.700 | 3.495 | 3.650 | 590,229 | +0.09(+2.53%) |
May 14, 2021 | 3.440 | 3.650 | 3.430 | 3.560 | 1,378,310 | +0.38(+11.95%) |
May 13, 2021 | 3.280 | 3.280 | 3.100 | 3.180 | 738,923 | -0.04(-1.24%) |
May 12, 2021 | 3.140 | 3.290 | 3.100 | 3.220 | 859,666 | +0.07(+2.22%) |
May 11, 2021 | 3.090 | 3.180 | 3.057 | 3.150 | 916,613 | -0.03(-0.94%) |
May 10, 2021 | 3.370 | 3.393 | 3.170 | 3.180 | 910,894 | -0.20(-5.92%) |
May 07, 2021 | 3.160 | 3.390 | 3.160 | 3.380 | 1,020,164 | +0.21(+6.46%) |
May 06, 2021 | 3.420 | 3.420 | 3.150 | 3.175 | 993,302 | -0.24(-6.89%) |
May 05, 2021 | 3.480 | 3.480 | 3.370 | 3.410 | 641,355 | -0.03(-0.87%) |
May 04, 2021 | 3.500 | 3.530 | 3.410 | 3.440 | 795,995 | -0.08(-2.27%) |
May 03, 2021 | 3.460 | 3.540 | 3.450 | 3.520 | 796,336 | +0.06(+1.73%) |
Apr 30, 2021 | 3.450 | 3.500 | 3.440 | 3.460 | 660,800 | -0.05(-1.42%) |
Apr 29, 2021 | 3.500 | 3.530 | 3.430 | 3.510 | 717,949 | +0.03(+0.86%) |
Apr 28, 2021 | 3.510 | 3.510 | 3.450 | 3.480 | 800,177 | -0.01(-0.29%) |
Apr 27, 2021 | 3.570 | 3.580 | 3.470 | 3.490 | 674,373 | -0.06(-1.69%) |
Apr 26, 2021 | 3.480 | 3.610 | 3.480 | 3.550 | 609,624 | +0.07(+2.01%) |
Apr 23, 2021 | 3.500 | 3.520 | 3.430 | 3.480 | 643,700 | -0.01(-0.29%) |
Apr 22, 2021 | 3.410 | 3.520 | 3.360 | 3.490 | 832,489 | +0.07(+2.05%) |
Apr 21, 2021 | 3.280 | 3.420 | 3.250 | 3.420 | 799,573 | +0.14(+4.27%) |
Apr 20, 2021 | 3.310 | 3.340 | 3.230 | 3.280 | 827,890 | -0.06(-1.80%) |
Apr 19, 2021 | 3.430 | 3.430 | 3.290 | 3.340 | 1,179,417 | -0.08(-2.34%) |
Apr 16, 2021 | 3.510 | 3.510 | 3.374 | 3.420 | 1,403,600 | -0.05(-1.44%) |
Apr 15, 2021 | 3.500 | 3.600 | 3.460 | 3.470 | 970,291 | +0.01(+0.29%) |
Apr 14, 2021 | 3.460 | 3.570 | 3.430 | 3.460 | 1,096,830 | +0.01(+0.29%) |
Apr 13, 2021 | 3.490 | 3.570 | 3.440 | 3.450 | 828,198 | -0.05(-1.43%) |
Apr 12, 2021 | 3.580 | 3.630 | 3.460 | 3.500 | 1,073,827 | -0.05(-1.41%) |
Apr 09, 2021 | 3.650 | 3.690 | 3.530 | 3.550 | 1,336,100 | -0.10(-2.74%) |
Apr 08, 2021 | 3.580 | 3.660 | 3.540 | 3.650 | 738,430 | +0.09(+2.53%) |
Apr 07, 2021 | 3.670 | 3.680 | 3.540 | 3.560 | 995,960 | -0.11(-3.00%) |
Apr 06, 2021 | 3.650 | 3.720 | 3.630 | 3.670 | 1,015,919 | -0.01(-0.27%) |
Apr 05, 2021 | 3.780 | 3.820 | 3.630 | 3.680 | 1,256,739 | -0.06(-1.60%) |