Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.231 | 3.300 | 3.217 | 3.273 | 147,782 | +0.04(+1.28%) |
Jun 29, 2021 | 3.231 | 3.259 | 3.217 | 3.231 | 69,640 | +0.00(+0.00%) |
Jun 28, 2021 | 3.266 | 3.266 | 3.163 | 3.231 | 81,732 | -0.03(-1.06%) |
Jun 25, 2021 | 3.231 | 3.266 | 3.217 | 3.266 | 141,225 | +0.06(+1.72%) |
Jun 24, 2021 | 3.086 | 3.238 | 3.035 | 3.210 | 155,385 | +0.11(+3.57%) |
Jun 23, 2021 | 3.100 | 3.127 | 3.079 | 3.100 | 127,333 | +0.04(+1.36%) |
Jun 22, 2021 | 3.120 | 3.120 | 3.017 | 3.058 | 132,555 | +0.07(+2.31%) |
Jun 21, 2021 | 2.982 | 2.989 | 2.885 | 2.989 | 179,679 | +0.03(+0.93%) |
Jun 18, 2021 | 2.961 | 3.014 | 2.940 | 2.961 | 82,768 | -0.01(-0.23%) |
Jun 17, 2021 | 3.162 | 3.162 | 2.940 | 2.968 | 119,507 | -0.19(-5.92%) |
Jun 16, 2021 | 3.079 | 3.155 | 3.037 | 3.155 | 107,497 | +0.08(+2.47%) |
Jun 15, 2021 | 2.975 | 3.079 | 2.954 | 3.079 | 101,295 | +0.13(+4.46%) |
Jun 14, 2021 | 2.837 | 2.975 | 2.809 | 2.947 | 95,326 | +0.06(+2.16%) |
Jun 11, 2021 | 2.802 | 2.885 | 2.802 | 2.885 | 77,397 | +0.04(+1.46%) |
Jun 10, 2021 | 2.844 | 2.878 | 2.811 | 2.844 | 36,441 | +0.00(+0.00%) |
Jun 09, 2021 | 2.837 | 2.878 | 2.830 | 2.844 | 61,582 | -0.01(-0.24%) |
Jun 08, 2021 | 2.816 | 2.864 | 2.795 | 2.850 | 50,025 | +0.00(+0.00%) |
Jun 07, 2021 | 2.871 | 2.871 | 2.802 | 2.850 | 46,826 | -0.01(-0.24%) |
Jun 04, 2021 | 2.934 | 2.940 | 2.830 | 2.857 | 53,456 | -0.05(-1.67%) |
Jun 03, 2021 | 2.823 | 2.927 | 2.789 | 2.906 | 148,344 | +0.03(+0.96%) |
Jun 02, 2021 | 2.643 | 2.899 | 2.643 | 2.878 | 332,484 | +0.24(+9.19%) |
Jun 01, 2021 | 2.761 | 2.857 | 2.595 | 2.636 | 307,547 | -0.12(-4.27%) |
May 28, 2021 | 2.726 | 2.767 | 2.698 | 2.754 | 48,782 | +0.00(+0.00%) |
May 27, 2021 | 2.747 | 2.761 | 2.705 | 2.754 | 96,410 | +0.03(+1.27%) |
May 26, 2021 | 2.684 | 2.738 | 2.684 | 2.719 | 71,672 | +0.03(+1.29%) |
May 25, 2021 | 2.802 | 2.802 | 2.684 | 2.684 | 126,725 | -0.15(-5.37%) |
May 24, 2021 | 2.906 | 2.927 | 2.671 | 2.837 | 257,179 | +0.00(+0.00%) |
May 21, 2021 | 2.650 | 3.010 | 2.601 | 2.837 | 696,535 | +0.26(+10.22%) |
May 20, 2021 | 2.643 | 2.643 | 2.525 | 2.574 | 57,161 | -0.06(-2.36%) |
May 19, 2021 | 2.657 | 2.657 | 2.560 | 2.636 | 65,691 | -0.04(-1.55%) |
May 18, 2021 | 2.726 | 2.726 | 2.636 | 2.678 | 91,715 | -0.03(-1.28%) |
May 17, 2021 | 2.664 | 2.712 | 2.620 | 2.712 | 168,150 | +0.05(+1.82%) |
May 14, 2021 | 2.629 | 2.671 | 2.546 | 2.664 | 292,132 | +0.12(+4.62%) |
May 13, 2021 | 2.484 | 2.567 | 2.456 | 2.546 | 75,424 | +0.04(+1.66%) |
May 12, 2021 | 2.484 | 2.574 | 2.484 | 2.505 | 119,885 | +0.02(+0.84%) |
May 11, 2021 | 2.477 | 2.546 | 2.470 | 2.484 | 62,403 | -0.07(-2.71%) |
May 10, 2021 | 2.539 | 2.553 | 2.491 | 2.553 | 91,300 | +0.02(+0.82%) |
May 07, 2021 | 2.525 | 2.553 | 2.491 | 2.532 | 60,225 | +0.04(+1.67%) |
May 06, 2021 | 2.525 | 2.525 | 2.449 | 2.491 | 142,666 | -0.01(-0.55%) |
May 05, 2021 | 2.498 | 2.574 | 2.484 | 2.505 | 92,603 | +0.02(+0.84%) |
May 04, 2021 | 2.435 | 2.505 | 2.428 | 2.484 | 94,372 | -0.01(-0.55%) |
May 03, 2021 | 2.415 | 2.498 | 2.387 | 2.498 | 87,847 | +0.08(+3.44%) |
Apr 30, 2021 | 2.484 | 2.497 | 2.325 | 2.415 | 113,027 | -0.05(-1.97%) |
Apr 29, 2021 | 2.601 | 2.607 | 2.428 | 2.463 | 214,772 | -0.09(-3.52%) |
Apr 28, 2021 | 2.566 | 2.586 | 2.499 | 2.553 | 318,477 | +0.02(+0.79%) |
Apr 27, 2021 | 2.620 | 2.620 | 2.456 | 2.533 | 392,097 | -0.05(-2.07%) |
Apr 26, 2021 | 2.593 | 2.600 | 2.533 | 2.586 | 146,517 | +0.02(+0.78%) |
Apr 23, 2021 | 2.560 | 2.613 | 2.519 | 2.566 | 136,103 | -0.01(-0.26%) |
Apr 22, 2021 | 2.613 | 2.638 | 2.513 | 2.573 | 124,788 | -0.03(-1.29%) |
Apr 21, 2021 | 2.459 | 2.647 | 2.372 | 2.607 | 356,078 | +0.19(+8.06%) |
Apr 20, 2021 | 2.439 | 2.439 | 2.332 | 2.412 | 131,370 | -0.02(-0.83%) |
Apr 19, 2021 | 2.385 | 2.439 | 2.364 | 2.432 | 199,446 | +0.07(+3.13%) |
Apr 16, 2021 | 2.385 | 2.412 | 2.305 | 2.359 | 135,805 | -0.01(-0.28%) |
Apr 15, 2021 | 2.439 | 2.458 | 2.345 | 2.365 | 174,707 | -0.05(-1.94%) |
Apr 14, 2021 | 2.392 | 2.473 | 2.350 | 2.412 | 130,794 | +0.03(+1.12%) |
Apr 13, 2021 | 2.312 | 2.406 | 2.312 | 2.385 | 129,594 | +0.06(+2.59%) |
Apr 12, 2021 | 2.332 | 2.372 | 2.285 | 2.325 | 166,027 | +0.01(+0.29%) |
Apr 09, 2021 | 2.292 | 2.345 | 2.272 | 2.318 | 57,306 | +0.03(+1.47%) |
Apr 08, 2021 | 2.325 | 2.325 | 2.272 | 2.285 | 50,259 | -0.04(-1.73%) |
Apr 07, 2021 | 2.446 | 2.479 | 2.318 | 2.325 | 157,482 | -0.11(-4.41%) |
Apr 06, 2021 | 2.292 | 2.439 | 2.272 | 2.432 | 222,037 | +0.18(+8.04%) |
Apr 05, 2021 | 2.372 | 2.372 | 2.251 | 2.251 | 155,671 | -0.09(-4.00%) |