Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.020 | 3.040 | 2.940 | 2.970 | 395,402 | -0.05(-1.66%) |
Jun 29, 2021 | 3.120 | 3.130 | 2.990 | 3.020 | 415,694 | -0.09(-2.89%) |
Jun 28, 2021 | 3.180 | 3.250 | 3.080 | 3.110 | 513,516 | -0.04(-1.27%) |
Jun 25, 2021 | 3.050 | 3.210 | 3.050 | 3.150 | 3,041,060 | +0.06(+1.94%) |
Jun 24, 2021 | 3.000 | 3.100 | 2.970 | 3.090 | 476,491 | +0.07(+2.32%) |
Jun 23, 2021 | 2.900 | 3.020 | 2.900 | 3.020 | 376,311 | +0.14(+4.86%) |
Jun 22, 2021 | 2.900 | 2.950 | 2.810 | 2.880 | 464,466 | -0.02(-0.69%) |
Jun 21, 2021 | 3.020 | 3.040 | 2.830 | 2.900 | 724,480 | -0.13(-4.29%) |
Jun 18, 2021 | 3.070 | 3.090 | 3.010 | 3.030 | 492,063 | -0.04(-1.30%) |
Jun 17, 2021 | 3.070 | 3.140 | 3.050 | 3.070 | 411,386 | -0.03(-0.97%) |
Jun 16, 2021 | 3.120 | 3.140 | 3.010 | 3.100 | 453,864 | -0.04(-1.27%) |
Jun 15, 2021 | 3.290 | 3.320 | 3.100 | 3.140 | 618,354 | -0.15(-4.56%) |
Jun 14, 2021 | 3.270 | 3.420 | 3.210 | 3.290 | 1,110,047 | +0.05(+1.54%) |
Jun 11, 2021 | 3.270 | 3.320 | 3.185 | 3.240 | 364,635 | +0.00(+0.00%) |
Jun 10, 2021 | 3.250 | 3.386 | 3.190 | 3.240 | 657,574 | +0.03(+0.93%) |
Jun 09, 2021 | 3.260 | 3.290 | 3.200 | 3.210 | 419,188 | -0.01(-0.31%) |
Jun 08, 2021 | 3.270 | 3.350 | 3.120 | 3.220 | 479,008 | -0.04(-1.23%) |
Jun 07, 2021 | 3.070 | 3.290 | 3.070 | 3.260 | 569,519 | +0.20(+6.54%) |
Jun 04, 2021 | 3.150 | 3.160 | 3.040 | 3.060 | 300,786 | -0.05(-1.61%) |
Jun 03, 2021 | 3.210 | 3.260 | 3.090 | 3.110 | 647,903 | -0.16(-4.89%) |
Jun 02, 2021 | 3.260 | 3.290 | 3.170 | 3.270 | 320,479 | +0.03(+0.93%) |
Jun 01, 2021 | 3.200 | 3.290 | 3.195 | 3.240 | 251,835 | +0.05(+1.57%) |
May 28, 2021 | 3.230 | 3.270 | 3.170 | 3.190 | 234,907 | -0.01(-0.31%) |
May 27, 2021 | 3.180 | 3.300 | 3.120 | 3.200 | 449,292 | +0.04(+1.27%) |
May 26, 2021 | 3.070 | 3.180 | 3.030 | 3.160 | 293,664 | +0.13(+4.29%) |
May 25, 2021 | 3.070 | 3.080 | 2.975 | 3.030 | 549,453 | -0.04(-1.30%) |
May 24, 2021 | 3.170 | 3.200 | 3.060 | 3.070 | 461,141 | -0.11(-3.46%) |
May 21, 2021 | 3.220 | 3.280 | 3.150 | 3.180 | 351,459 | -0.01(-0.31%) |
May 20, 2021 | 3.250 | 3.280 | 3.130 | 3.190 | 548,769 | -0.05(-1.54%) |
May 19, 2021 | 3.290 | 3.291 | 3.190 | 3.240 | 303,445 | -0.07(-2.11%) |
May 18, 2021 | 3.170 | 3.420 | 3.170 | 3.310 | 358,676 | +0.13(+4.09%) |
May 17, 2021 | 3.280 | 3.340 | 3.170 | 3.180 | 337,201 | -0.07(-2.15%) |
May 14, 2021 | 3.260 | 3.360 | 3.130 | 3.250 | 374,785 | +0.03(+0.93%) |
May 13, 2021 | 3.290 | 3.380 | 3.128 | 3.220 | 392,566 | -0.07(-2.13%) |
May 12, 2021 | 3.280 | 3.430 | 3.230 | 3.290 | 328,088 | -0.06(-1.79%) |
May 11, 2021 | 3.100 | 3.430 | 3.100 | 3.350 | 379,513 | +0.05(+1.52%) |
May 10, 2021 | 3.430 | 3.447 | 3.260 | 3.300 | 425,929 | -0.12(-3.51%) |
May 07, 2021 | 3.410 | 3.680 | 3.380 | 3.420 | 547,746 | -0.08(-2.29%) |
May 06, 2021 | 3.640 | 3.640 | 3.420 | 3.500 | 440,473 | -0.11(-3.05%) |
May 05, 2021 | 3.700 | 3.740 | 3.530 | 3.610 | 538,794 | -0.06(-1.63%) |
May 04, 2021 | 3.870 | 3.870 | 3.630 | 3.670 | 562,109 | -0.25(-6.38%) |
May 03, 2021 | 3.970 | 4.010 | 3.830 | 3.920 | 380,700 | -0.07(-1.75%) |
Apr 30, 2021 | 4.020 | 4.092 | 3.940 | 3.990 | 379,600 | -0.10(-2.44%) |
Apr 29, 2021 | 4.040 | 4.130 | 3.970 | 4.090 | 581,085 | +0.07(+1.74%) |
Apr 28, 2021 | 4.010 | 4.070 | 3.940 | 4.020 | 342,750 | +0.03(+0.75%) |
Apr 27, 2021 | 4.070 | 4.120 | 3.960 | 3.990 | 353,604 | -0.07(-1.72%) |
Apr 26, 2021 | 3.840 | 4.170 | 3.790 | 4.060 | 804,733 | +0.25(+6.56%) |
Apr 23, 2021 | 3.750 | 3.950 | 3.740 | 3.810 | 546,800 | +0.03(+0.79%) |
Apr 22, 2021 | 3.860 | 3.950 | 3.690 | 3.780 | 710,790 | -0.06(-1.56%) |
Apr 21, 2021 | 3.630 | 3.920 | 3.580 | 3.840 | 691,920 | +0.21(+5.79%) |
Apr 20, 2021 | 3.520 | 3.700 | 3.350 | 3.630 | 941,719 | +0.11(+3.12%) |
Apr 19, 2021 | 3.590 | 3.650 | 3.460 | 3.520 | 744,176 | -0.09(-2.49%) |
Apr 16, 2021 | 3.690 | 3.730 | 3.580 | 3.610 | 666,500 | -0.13(-3.48%) |
Apr 15, 2021 | 3.870 | 3.900 | 3.670 | 3.740 | 866,772 | -0.13(-3.36%) |
Apr 14, 2021 | 3.960 | 4.030 | 3.800 | 3.870 | 816,598 | -0.02(-0.51%) |
Apr 13, 2021 | 3.870 | 4.030 | 3.780 | 3.890 | 1,105,571 | +0.01(+0.26%) |
Apr 12, 2021 | 4.030 | 4.100 | 3.800 | 3.880 | 1,171,083 | -0.21(-5.13%) |
Apr 09, 2021 | 4.420 | 4.440 | 4.020 | 4.090 | 1,518,800 | -0.32(-7.26%) |
Apr 08, 2021 | 4.330 | 4.570 | 4.290 | 4.410 | 1,330,539 | +0.00(+0.00%) |
Apr 07, 2021 | 4.800 | 4.900 | 4.260 | 4.410 | 3,367,418 | -0.51(-10.37%) |
Apr 06, 2021 | 5.110 | 5.180 | 4.700 | 4.920 | 12,689,947 | -0.72(-12.77%) |
Apr 05, 2021 | 5.520 | 6.250 | 5.020 | 5.640 | 264,666,304 | +2.12(+60.23%) |