Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.900 | 3.900 | 3.730 | 3.750 | 2,481,680 | -0.14(-3.60%) |
Jun 29, 2021 | 3.960 | 3.971 | 3.861 | 3.890 | 2,129,241 | -0.04(-1.02%) |
Jun 28, 2021 | 3.960 | 4.025 | 3.870 | 3.930 | 2,596,483 | +0.04(+1.03%) |
Jun 25, 2021 | 4.030 | 4.080 | 3.870 | 3.890 | 10,429,232 | -0.12(-2.99%) |
Jun 24, 2021 | 3.970 | 4.020 | 3.900 | 4.010 | 2,178,168 | +0.08(+2.04%) |
Jun 23, 2021 | 4.000 | 4.060 | 3.882 | 3.930 | 2,540,846 | +0.00(+0.00%) |
Jun 22, 2021 | 4.160 | 4.160 | 3.880 | 3.930 | 3,959,947 | -0.25(-5.98%) |
Jun 21, 2021 | 4.290 | 4.300 | 4.120 | 4.180 | 2,529,737 | -0.09(-2.11%) |
Jun 18, 2021 | 4.270 | 4.400 | 4.230 | 4.270 | 7,193,239 | -0.07(-1.61%) |
Jun 17, 2021 | 4.220 | 4.430 | 4.220 | 4.340 | 1,959,821 | +0.05(+1.17%) |
Jun 16, 2021 | 4.220 | 4.338 | 4.120 | 4.290 | 2,676,292 | +0.02(+0.47%) |
Jun 15, 2021 | 4.420 | 4.435 | 4.100 | 4.270 | 3,311,983 | -0.13(-2.95%) |
Jun 14, 2021 | 4.440 | 4.540 | 4.340 | 4.400 | 3,653,249 | -0.05(-1.12%) |
Jun 11, 2021 | 4.400 | 4.450 | 4.300 | 4.450 | 1,682,265 | +0.06(+1.37%) |
Jun 10, 2021 | 4.390 | 4.420 | 4.250 | 4.390 | 2,208,332 | +0.05(+1.15%) |
Jun 09, 2021 | 4.210 | 4.360 | 4.214 | 4.340 | 2,276,283 | +0.10(+2.36%) |
Jun 08, 2021 | 4.320 | 4.400 | 4.060 | 4.240 | 3,881,997 | +0.02(+0.47%) |
Jun 07, 2021 | 3.860 | 4.270 | 3.790 | 4.220 | 5,184,911 | +0.40(+10.47%) |
Jun 04, 2021 | 3.850 | 3.920 | 3.760 | 3.820 | 1,924,953 | -0.02(-0.52%) |
Jun 03, 2021 | 3.850 | 3.875 | 3.710 | 3.840 | 2,432,875 | +0.00(+0.00%) |
Jun 02, 2021 | 3.750 | 3.880 | 3.650 | 3.840 | 4,301,364 | +0.15(+4.07%) |
Jun 01, 2021 | 3.590 | 3.725 | 3.500 | 3.690 | 3,945,063 | +0.24(+6.96%) |
May 28, 2021 | 3.496 | 3.520 | 3.405 | 3.450 | 2,462,220 | +0.05(+1.47%) |
May 27, 2021 | 3.300 | 3.450 | 3.283 | 3.400 | 2,709,483 | +0.15(+4.62%) |
May 26, 2021 | 3.250 | 3.300 | 3.210 | 3.250 | 1,417,322 | +0.00(+0.00%) |
May 25, 2021 | 3.210 | 3.290 | 3.210 | 3.250 | 3,853,693 | +0.03(+0.93%) |
May 24, 2021 | 3.380 | 3.389 | 3.195 | 3.220 | 1,999,287 | -0.14(-4.17%) |
May 21, 2021 | 3.450 | 3.450 | 3.360 | 3.360 | 1,508,899 | -0.05(-1.47%) |
May 20, 2021 | 3.330 | 3.490 | 3.290 | 3.410 | 1,961,471 | +0.08(+2.40%) |
May 19, 2021 | 3.340 | 3.445 | 3.300 | 3.330 | 1,968,287 | -0.13(-3.90%) |
May 18, 2021 | 3.450 | 3.570 | 3.430 | 3.465 | 2,107,233 | +0.02(+0.73%) |
May 17, 2021 | 3.480 | 3.570 | 3.390 | 3.440 | 2,937,197 | -0.04(-1.15%) |
May 14, 2021 | 3.070 | 3.490 | 3.010 | 3.480 | 4,452,661 | +0.42(+13.73%) |
May 13, 2021 | 3.220 | 3.233 | 2.990 | 3.060 | 2,786,420 | -0.07(-2.24%) |
May 12, 2021 | 3.080 | 3.290 | 3.060 | 3.130 | 2,221,851 | +0.01(+0.32%) |
May 11, 2021 | 2.950 | 3.160 | 2.910 | 3.120 | 1,997,644 | +0.05(+1.63%) |
May 10, 2021 | 3.100 | 3.150 | 3.000 | 3.070 | 1,926,667 | -0.01(-0.32%) |
May 07, 2021 | 3.001 | 3.110 | 3.001 | 3.080 | 1,677,128 | +0.09(+3.01%) |
May 06, 2021 | 3.080 | 3.100 | 2.900 | 2.990 | 2,840,749 | -0.09(-2.92%) |
May 05, 2021 | 3.120 | 3.160 | 3.065 | 3.080 | 1,746,697 | +0.00(+0.00%) |
May 04, 2021 | 3.160 | 3.180 | 3.070 | 3.080 | 2,158,251 | -0.11(-3.45%) |
May 03, 2021 | 3.140 | 3.210 | 3.060 | 3.190 | 2,633,148 | +0.08(+2.57%) |
Apr 30, 2021 | 3.090 | 3.240 | 3.030 | 3.110 | 4,247,000 | +0.01(+0.32%) |
Apr 29, 2021 | 3.090 | 3.120 | 2.980 | 3.100 | 3,042,569 | +0.04(+1.31%) |
Apr 28, 2021 | 3.050 | 3.070 | 2.990 | 3.060 | 1,877,101 | -0.01(-0.33%) |
Apr 27, 2021 | 3.050 | 3.090 | 3.000 | 3.070 | 2,108,075 | +0.01(+0.33%) |
Apr 26, 2021 | 3.060 | 3.070 | 3.000 | 3.060 | 3,475,776 | +0.04(+1.32%) |
Apr 23, 2021 | 3.010 | 3.060 | 2.990 | 3.020 | 2,830,800 | +0.03(+1.00%) |
Apr 22, 2021 | 3.000 | 3.060 | 2.930 | 2.990 | 4,165,346 | -0.02(-0.66%) |
Apr 21, 2021 | 2.920 | 3.010 | 2.830 | 3.010 | 1,785,857 | +0.10(+3.44%) |
Apr 20, 2021 | 2.900 | 2.960 | 2.840 | 2.910 | 2,851,805 | +0.02(+0.69%) |
Apr 19, 2021 | 3.010 | 3.010 | 2.860 | 2.890 | 1,715,378 | -0.11(-3.67%) |
Apr 16, 2021 | 2.980 | 3.010 | 2.870 | 3.000 | 1,378,600 | +0.02(+0.67%) |
Apr 15, 2021 | 3.010 | 3.030 | 2.960 | 2.980 | 1,726,233 | +0.00(+0.00%) |
Apr 14, 2021 | 3.020 | 3.060 | 2.960 | 2.980 | 2,572,520 | +0.02(+0.68%) |
Apr 13, 2021 | 2.950 | 2.970 | 2.820 | 2.960 | 2,624,128 | +0.02(+0.68%) |
Apr 12, 2021 | 3.080 | 3.080 | 2.930 | 2.940 | 2,617,229 | -0.13(-4.23%) |
Apr 09, 2021 | 3.160 | 3.170 | 3.045 | 3.070 | 2,170,000 | -0.12(-3.76%) |
Apr 08, 2021 | 3.150 | 3.210 | 3.060 | 3.190 | 4,018,188 | +0.07(+2.24%) |
Apr 07, 2021 | 3.170 | 3.210 | 3.100 | 3.120 | 1,778,303 | -0.04(-1.27%) |
Apr 06, 2021 | 3.240 | 3.240 | 3.130 | 3.160 | 2,479,395 | -0.06(-1.86%) |
Apr 05, 2021 | 3.350 | 3.370 | 3.150 | 3.220 | 2,664,241 | -0.09(-2.72%) |