Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.530 | 3.540 | 3.380 | 3.480 | 448,483 | -0.06(-1.69%) |
Jun 29, 2021 | 3.510 | 3.581 | 3.320 | 3.540 | 682,214 | +0.11(+3.21%) |
Jun 28, 2021 | 3.580 | 3.630 | 3.410 | 3.430 | 588,554 | -0.11(-3.11%) |
Jun 25, 2021 | 3.580 | 3.600 | 3.487 | 3.540 | 754,239 | -0.04(-1.12%) |
Jun 24, 2021 | 3.710 | 3.770 | 3.570 | 3.580 | 577,774 | -0.10(-2.72%) |
Jun 23, 2021 | 3.510 | 3.770 | 3.510 | 3.680 | 531,193 | +0.17(+4.84%) |
Jun 22, 2021 | 3.520 | 3.580 | 3.420 | 3.510 | 509,940 | +0.02(+0.57%) |
Jun 21, 2021 | 3.970 | 4.038 | 3.480 | 3.490 | 1,297,045 | -0.38(-9.82%) |
Jun 18, 2021 | 4.100 | 4.250 | 3.870 | 3.870 | 5,202,156 | -0.29(-6.97%) |
Jun 17, 2021 | 3.910 | 4.355 | 3.860 | 4.160 | 2,059,873 | +0.12(+2.97%) |
Jun 16, 2021 | 4.030 | 4.288 | 3.830 | 4.040 | 2,565,962 | -0.06(-1.46%) |
Jun 15, 2021 | 3.750 | 4.295 | 3.550 | 4.100 | 5,744,268 | +0.39(+10.51%) |
Jun 14, 2021 | 3.440 | 3.950 | 3.440 | 3.710 | 3,214,999 | +0.27(+7.85%) |
Jun 11, 2021 | 3.410 | 3.550 | 3.410 | 3.440 | 649,176 | +0.06(+1.78%) |
Jun 10, 2021 | 3.380 | 3.500 | 3.290 | 3.380 | 572,035 | +0.00(+0.00%) |
Jun 09, 2021 | 3.480 | 3.590 | 3.380 | 3.380 | 1,178,621 | -0.13(-3.70%) |
Jun 08, 2021 | 3.400 | 3.530 | 3.330 | 3.510 | 784,020 | +0.13(+3.85%) |
Jun 07, 2021 | 3.590 | 3.680 | 3.335 | 3.380 | 1,202,936 | -0.19(-5.32%) |
Jun 04, 2021 | 3.510 | 3.840 | 3.430 | 3.570 | 1,965,539 | +0.07(+2.00%) |
Jun 03, 2021 | 3.410 | 3.690 | 3.300 | 3.500 | 1,630,076 | +0.00(+0.00%) |
Jun 02, 2021 | 3.600 | 3.715 | 3.440 | 3.500 | 1,920,521 | -0.10(-2.78%) |
Jun 01, 2021 | 3.710 | 3.740 | 3.320 | 3.600 | 4,740,848 | -0.47(-11.55%) |
May 28, 2021 | 2.850 | 4.070 | 2.780 | 4.070 | 27,710,260 | +1.41(+53.01%) |
May 27, 2021 | 2.520 | 2.680 | 2.440 | 2.660 | 761,904 | +0.19(+7.69%) |
May 26, 2021 | 2.450 | 2.500 | 2.430 | 2.470 | 454,093 | +0.04(+1.65%) |
May 25, 2021 | 2.390 | 2.500 | 2.390 | 2.430 | 306,087 | +0.03(+1.25%) |
May 24, 2021 | 2.440 | 2.480 | 2.360 | 2.400 | 322,421 | -0.02(-0.83%) |
May 21, 2021 | 2.370 | 2.486 | 2.370 | 2.420 | 411,184 | -0.04(-1.63%) |
May 20, 2021 | 2.420 | 2.470 | 2.380 | 2.460 | 452,975 | +0.04(+1.65%) |
May 19, 2021 | 2.410 | 2.450 | 2.300 | 2.420 | 537,142 | -0.04(-1.63%) |
May 18, 2021 | 2.410 | 2.500 | 2.360 | 2.460 | 820,544 | +0.11(+4.68%) |
May 17, 2021 | 2.270 | 2.380 | 2.190 | 2.350 | 687,503 | +0.07(+3.07%) |
May 14, 2021 | 2.040 | 2.300 | 2.040 | 2.280 | 1,210,761 | +0.24(+11.76%) |
May 13, 2021 | 2.200 | 2.260 | 1.980 | 2.040 | 1,117,585 | -0.12(-5.56%) |
May 12, 2021 | 2.250 | 2.280 | 2.150 | 2.160 | 790,230 | -0.16(-6.90%) |
May 11, 2021 | 2.170 | 2.350 | 2.150 | 2.320 | 924,388 | +0.06(+2.65%) |
May 10, 2021 | 2.380 | 2.409 | 2.250 | 2.260 | 682,045 | -0.12(-5.04%) |
May 07, 2021 | 2.350 | 2.540 | 2.333 | 2.380 | 620,674 | +0.03(+1.28%) |
May 06, 2021 | 2.430 | 2.480 | 2.290 | 2.350 | 1,243,320 | -0.11(-4.47%) |
May 05, 2021 | 2.550 | 2.590 | 2.440 | 2.460 | 524,565 | -0.11(-4.28%) |
May 04, 2021 | 2.550 | 2.580 | 2.420 | 2.570 | 758,652 | -0.03(-1.15%) |
May 03, 2021 | 2.660 | 2.728 | 2.530 | 2.600 | 451,082 | -0.03(-1.14%) |
Apr 30, 2021 | 2.750 | 2.810 | 2.630 | 2.630 | 496,100 | -0.13(-4.71%) |
Apr 29, 2021 | 2.880 | 2.895 | 2.675 | 2.760 | 483,586 | -0.12(-4.17%) |
Apr 28, 2021 | 2.880 | 2.970 | 2.820 | 2.880 | 340,395 | -0.02(-0.69%) |
Apr 27, 2021 | 3.120 | 3.140 | 2.790 | 2.900 | 1,107,494 | -0.21(-6.75%) |
Apr 26, 2021 | 2.750 | 3.110 | 2.750 | 3.110 | 2,572,594 | +0.37(+13.50%) |
Apr 23, 2021 | 2.630 | 2.770 | 2.590 | 2.740 | 734,900 | +0.15(+5.79%) |
Apr 22, 2021 | 2.590 | 2.680 | 2.470 | 2.590 | 924,471 | +0.00(+0.00%) |
Apr 21, 2021 | 2.470 | 2.650 | 2.430 | 2.590 | 907,062 | +0.15(+6.15%) |
Apr 20, 2021 | 2.560 | 2.560 | 2.400 | 2.440 | 1,129,824 | -0.07(-2.79%) |
Apr 19, 2021 | 2.630 | 2.670 | 2.450 | 2.510 | 1,112,269 | -0.09(-3.46%) |
Apr 16, 2021 | 2.680 | 2.835 | 2.580 | 2.600 | 1,567,000 | -0.26(-9.09%) |
Apr 15, 2021 | 2.960 | 3.010 | 2.720 | 2.860 | 1,218,887 | -0.01(-0.35%) |
Apr 14, 2021 | 3.260 | 3.400 | 2.570 | 2.870 | 3,136,106 | -0.39(-11.96%) |
Apr 13, 2021 | 3.400 | 3.420 | 3.200 | 3.260 | 706,664 | -0.07(-2.10%) |
Apr 12, 2021 | 3.780 | 3.810 | 3.255 | 3.330 | 1,252,658 | -0.48(-12.60%) |
Apr 09, 2021 | 3.920 | 3.980 | 3.760 | 3.810 | 727,000 | -0.13(-3.30%) |
Apr 08, 2021 | 3.940 | 3.970 | 3.670 | 3.940 | 849,177 | +0.07(+1.81%) |
Apr 07, 2021 | 3.810 | 4.160 | 3.770 | 3.870 | 1,437,236 | +0.05(+1.31%) |
Apr 06, 2021 | 3.970 | 3.990 | 3.750 | 3.820 | 795,014 | -0.15(-3.78%) |
Apr 05, 2021 | 4.050 | 4.130 | 3.840 | 3.970 | 1,120,290 | +0.00(+0.00%) |