Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.200 | 4.208 | 4.130 | 4.130 | 292,016 | -0.05(-1.20%) |
Jun 29, 2021 | 4.215 | 4.345 | 4.000 | 4.180 | 193,744 | -0.07(-1.65%) |
Jun 28, 2021 | 4.260 | 4.313 | 4.200 | 4.250 | 273,927 | -0.03(-0.70%) |
Jun 25, 2021 | 4.270 | 4.351 | 4.220 | 4.280 | 295,568 | +0.01(+0.23%) |
Jun 24, 2021 | 4.100 | 4.330 | 4.100 | 4.270 | 551,309 | +0.12(+2.89%) |
Jun 23, 2021 | 4.005 | 4.202 | 3.970 | 4.150 | 241,314 | +0.12(+2.98%) |
Jun 22, 2021 | 3.970 | 4.070 | 3.950 | 4.030 | 301,845 | +0.06(+1.51%) |
Jun 21, 2021 | 3.950 | 4.040 | 3.910 | 3.970 | 313,214 | +0.06(+1.53%) |
Jun 18, 2021 | 4.000 | 4.010 | 3.866 | 3.910 | 745,733 | -0.09(-2.25%) |
Jun 17, 2021 | 4.010 | 4.050 | 3.950 | 4.000 | 161,620 | +0.00(+0.00%) |
Jun 16, 2021 | 3.970 | 4.100 | 3.940 | 4.000 | 777,762 | -0.01(-0.25%) |
Jun 15, 2021 | 4.034 | 4.080 | 3.940 | 4.010 | 434,222 | -0.06(-1.47%) |
Jun 14, 2021 | 4.042 | 4.100 | 4.040 | 4.070 | 257,496 | +0.01(+0.25%) |
Jun 11, 2021 | 4.043 | 4.090 | 4.000 | 4.060 | 405,899 | -0.03(-0.80%) |
Jun 10, 2021 | 4.150 | 4.205 | 4.067 | 4.093 | 192,670 | -0.06(-1.38%) |
Jun 09, 2021 | 4.200 | 4.250 | 4.070 | 4.150 | 1,315,036 | -0.05(-1.19%) |
Jun 08, 2021 | 4.220 | 4.230 | 4.170 | 4.200 | 395,324 | -0.02(-0.47%) |
Jun 07, 2021 | 4.140 | 4.220 | 4.110 | 4.220 | 589,074 | +0.11(+2.66%) |
Jun 04, 2021 | 4.060 | 4.157 | 4.040 | 4.111 | 277,991 | +0.05(+1.24%) |
Jun 03, 2021 | 4.150 | 4.150 | 4.030 | 4.060 | 357,118 | -0.06(-1.46%) |
Jun 02, 2021 | 4.080 | 4.140 | 4.010 | 4.120 | 365,938 | +0.04(+0.98%) |
Jun 01, 2021 | 4.110 | 4.207 | 4.060 | 4.080 | 378,364 | -0.06(-1.45%) |
May 28, 2021 | 4.080 | 4.140 | 4.050 | 4.140 | 252,327 | +0.05(+1.22%) |
May 27, 2021 | 4.150 | 4.170 | 4.065 | 4.090 | 1,419,630 | -0.05(-1.14%) |
May 26, 2021 | 4.105 | 4.180 | 4.100 | 4.137 | 518,777 | +0.01(+0.17%) |
May 25, 2021 | 4.150 | 4.170 | 4.070 | 4.130 | 343,726 | +0.00(+0.00%) |
May 24, 2021 | 4.150 | 4.190 | 4.100 | 4.130 | 210,296 | -0.00(-0.12%) |
May 21, 2021 | 4.140 | 4.170 | 4.070 | 4.135 | 301,945 | -0.02(-0.36%) |
May 20, 2021 | 4.035 | 4.180 | 4.000 | 4.150 | 300,398 | +0.05(+1.22%) |
May 19, 2021 | 4.020 | 4.180 | 3.920 | 4.100 | 440,760 | -0.08(-1.91%) |
May 18, 2021 | 4.290 | 4.290 | 4.170 | 4.180 | 365,432 | -0.04(-1.00%) |
May 17, 2021 | 4.250 | 4.300 | 4.140 | 4.222 | 747,734 | -0.03(-0.65%) |
May 14, 2021 | 4.100 | 4.357 | 4.070 | 4.250 | 1,286,890 | +0.11(+2.66%) |
May 13, 2021 | 4.105 | 4.180 | 4.050 | 4.140 | 755,495 | +0.04(+0.98%) |
May 12, 2021 | 4.050 | 4.220 | 4.010 | 4.100 | 977,518 | -0.04(-0.97%) |
May 11, 2021 | 3.810 | 4.220 | 3.790 | 4.140 | 2,040,900 | +0.13(+3.24%) |
May 10, 2021 | 4.250 | 4.330 | 3.970 | 4.010 | 3,471,472 | +0.43(+12.01%) |
May 07, 2021 | 3.325 | 3.632 | 3.323 | 3.580 | 1,059,084 | +0.24(+7.19%) |
May 06, 2021 | 3.190 | 3.410 | 3.000 | 3.340 | 1,148,275 | +0.21(+6.71%) |
May 05, 2021 | 3.140 | 3.300 | 3.100 | 3.130 | 605,085 | -0.04(-1.26%) |
May 04, 2021 | 2.910 | 3.170 | 2.799 | 3.170 | 1,643,905 | +0.19(+6.38%) |
May 03, 2021 | 2.900 | 3.000 | 2.893 | 2.980 | 1,259,143 | +0.08(+2.76%) |
Apr 30, 2021 | 2.773 | 2.930 | 2.730 | 2.900 | 474,000 | +0.12(+4.25%) |
Apr 29, 2021 | 2.800 | 2.890 | 2.720 | 2.782 | 320,772 | -0.05(-1.71%) |
Apr 28, 2021 | 2.833 | 2.873 | 2.760 | 2.830 | 442,777 | +0.03(+1.07%) |
Apr 27, 2021 | 2.805 | 2.950 | 2.774 | 2.800 | 316,686 | -0.00(-0.10%) |
Apr 26, 2021 | 2.720 | 2.970 | 2.720 | 2.803 | 668,718 | +0.04(+1.55%) |
Apr 23, 2021 | 2.760 | 2.880 | 2.720 | 2.760 | 342,000 | -0.08(-2.96%) |
Apr 22, 2021 | 2.855 | 2.910 | 2.770 | 2.844 | 248,156 | -0.02(-0.66%) |
Apr 21, 2021 | 2.850 | 3.000 | 2.750 | 2.863 | 329,284 | +0.01(+0.45%) |
Apr 20, 2021 | 2.750 | 3.090 | 2.700 | 2.850 | 658,495 | -0.02(-0.70%) |
Apr 19, 2021 | 2.900 | 2.970 | 2.700 | 2.870 | 368,640 | -0.01(-0.30%) |
Apr 16, 2021 | 3.042 | 3.045 | 2.824 | 2.879 | 480,400 | +0.06(+2.08%) |
Apr 15, 2021 | 2.820 | 2.850 | 2.620 | 2.820 | 485,167 | +0.02(+0.82%) |
Apr 14, 2021 | 2.835 | 2.943 | 2.796 | 2.797 | 438,252 | -0.11(-3.88%) |
Apr 13, 2021 | 2.990 | 3.035 | 2.800 | 2.910 | 338,717 | -0.01(-0.35%) |
Apr 12, 2021 | 3.020 | 3.080 | 2.790 | 2.920 | 645,646 | -0.14(-4.58%) |
Apr 09, 2021 | 3.050 | 3.100 | 2.992 | 3.060 | 306,400 | +0.06(+2.01%) |
Apr 08, 2021 | 2.860 | 3.050 | 2.860 | 3.000 | 458,717 | +0.08(+2.85%) |
Apr 07, 2021 | 3.010 | 3.060 | 2.900 | 2.917 | 422,383 | -0.06(-2.11%) |
Apr 06, 2021 | 3.110 | 3.110 | 2.900 | 2.980 | 564,592 | -0.05(-1.65%) |
Apr 05, 2021 | 3.180 | 3.180 | 3.010 | 3.030 | 330,946 | +0.00(+0.00%) |