Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.410 | 3.550 | 3.380 | 3.550 | 130,740 | +0.19(+5.65%) |
Jun 29, 2021 | 3.290 | 3.380 | 3.219 | 3.360 | 158,242 | +0.07(+2.12%) |
Jun 28, 2021 | 3.240 | 3.329 | 3.212 | 3.290 | 66,256 | +0.02(+0.61%) |
Jun 25, 2021 | 3.280 | 3.349 | 3.270 | 3.270 | 111,068 | -0.04(-1.21%) |
Jun 24, 2021 | 3.270 | 3.390 | 3.270 | 3.310 | 44,508 | +0.01(+0.30%) |
Jun 23, 2021 | 3.160 | 3.360 | 3.160 | 3.300 | 67,533 | +0.10(+3.12%) |
Jun 22, 2021 | 3.250 | 3.250 | 3.160 | 3.200 | 133,418 | -0.06(-1.84%) |
Jun 21, 2021 | 3.330 | 3.435 | 3.260 | 3.260 | 121,019 | -0.17(-4.96%) |
Jun 18, 2021 | 3.340 | 3.470 | 3.340 | 3.430 | 74,128 | -0.04(-1.15%) |
Jun 17, 2021 | 3.440 | 3.520 | 3.440 | 3.470 | 63,228 | -0.03(-0.86%) |
Jun 16, 2021 | 3.380 | 3.510 | 3.380 | 3.500 | 121,318 | +0.00(+0.00%) |
Jun 15, 2021 | 3.200 | 3.570 | 3.200 | 3.500 | 292,239 | -0.16(-4.37%) |
Jun 14, 2021 | 3.850 | 3.850 | 3.650 | 3.660 | 66,232 | -0.19(-4.94%) |
Jun 11, 2021 | 3.830 | 3.880 | 3.780 | 3.850 | 26,229 | +0.02(+0.52%) |
Jun 10, 2021 | 3.770 | 3.850 | 3.770 | 3.830 | 43,105 | +0.06(+1.59%) |
Jun 09, 2021 | 3.880 | 3.950 | 3.770 | 3.770 | 53,666 | -0.05(-1.31%) |
Jun 08, 2021 | 3.830 | 3.860 | 3.800 | 3.820 | 24,231 | -0.01(-0.26%) |
Jun 07, 2021 | 3.840 | 3.870 | 3.729 | 3.830 | 95,796 | -0.01(-0.26%) |
Jun 04, 2021 | 3.750 | 3.840 | 3.710 | 3.840 | 112,996 | +0.05(+1.32%) |
Jun 03, 2021 | 3.700 | 3.800 | 3.590 | 3.790 | 116,209 | +0.04(+1.07%) |
Jun 02, 2021 | 3.990 | 3.990 | 3.670 | 3.750 | 192,814 | -0.21(-5.30%) |
Jun 01, 2021 | 3.990 | 4.030 | 3.960 | 3.960 | 87,545 | -0.02(-0.50%) |
May 28, 2021 | 4.040 | 4.110 | 3.952 | 3.980 | 44,214 | -0.05(-1.24%) |
May 27, 2021 | 4.000 | 4.240 | 3.966 | 4.030 | 59,196 | +0.11(+2.81%) |
May 26, 2021 | 3.930 | 3.970 | 3.920 | 3.920 | 23,697 | -0.01(-0.25%) |
May 25, 2021 | 3.990 | 4.019 | 3.930 | 3.930 | 30,181 | -0.04(-1.01%) |
May 24, 2021 | 4.140 | 4.140 | 3.970 | 3.970 | 62,279 | -0.07(-1.73%) |
May 21, 2021 | 4.100 | 4.130 | 4.000 | 4.040 | 21,831 | +0.01(+0.25%) |
May 20, 2021 | 4.060 | 4.096 | 3.930 | 4.030 | 57,466 | +0.07(+1.77%) |
May 19, 2021 | 3.980 | 4.040 | 3.920 | 3.960 | 38,763 | -0.05(-1.25%) |
May 18, 2021 | 4.050 | 4.071 | 3.980 | 4.010 | 76,419 | -0.07(-1.72%) |
May 17, 2021 | 4.040 | 4.170 | 4.020 | 4.080 | 23,009 | -0.02(-0.49%) |
May 14, 2021 | 3.980 | 4.140 | 3.980 | 4.100 | 45,264 | +0.13(+3.27%) |
May 13, 2021 | 4.040 | 4.110 | 3.900 | 3.970 | 90,346 | +0.02(+0.51%) |
May 12, 2021 | 4.205 | 4.205 | 3.920 | 3.950 | 69,913 | -0.20(-4.82%) |
May 11, 2021 | 3.910 | 4.200 | 3.910 | 4.150 | 42,527 | -0.01(-0.24%) |
May 10, 2021 | 4.230 | 4.260 | 4.090 | 4.160 | 94,707 | -0.11(-2.58%) |
May 07, 2021 | 4.210 | 4.360 | 4.210 | 4.270 | 32,456 | -0.04(-0.93%) |
May 06, 2021 | 4.300 | 4.320 | 4.220 | 4.310 | 37,262 | +0.01(+0.23%) |
May 05, 2021 | 4.300 | 4.390 | 4.270 | 4.300 | 23,894 | -0.01(-0.23%) |
May 04, 2021 | 4.430 | 4.470 | 4.310 | 4.310 | 36,032 | -0.11(-2.49%) |
May 03, 2021 | 4.360 | 4.490 | 4.270 | 4.420 | 42,499 | +0.11(+2.55%) |
Apr 30, 2021 | 4.320 | 4.431 | 4.210 | 4.310 | 31,400 | -0.05(-1.15%) |
Apr 29, 2021 | 4.400 | 4.459 | 4.310 | 4.360 | 32,547 | -0.01(-0.23%) |
Apr 28, 2021 | 4.390 | 4.432 | 4.310 | 4.370 | 38,418 | -0.06(-1.35%) |
Apr 27, 2021 | 4.500 | 4.614 | 4.430 | 4.430 | 68,565 | -0.07(-1.56%) |
Apr 26, 2021 | 4.420 | 4.620 | 4.396 | 4.500 | 43,741 | +0.04(+0.90%) |
Apr 23, 2021 | 4.390 | 4.500 | 4.390 | 4.460 | 49,400 | +0.04(+0.90%) |
Apr 22, 2021 | 4.390 | 4.490 | 4.370 | 4.420 | 52,292 | +0.01(+0.23%) |
Apr 21, 2021 | 4.240 | 4.480 | 4.240 | 4.410 | 97,328 | +0.17(+4.01%) |
Apr 20, 2021 | 4.310 | 4.370 | 4.240 | 4.240 | 55,884 | -0.13(-2.97%) |
Apr 19, 2021 | 4.260 | 4.510 | 4.260 | 4.370 | 122,437 | +0.00(+0.00%) |
Apr 16, 2021 | 4.900 | 4.900 | 4.340 | 4.370 | 487,900 | -0.17(-3.74%) |
Apr 15, 2021 | 4.950 | 4.950 | 4.530 | 4.540 | 93,595 | -0.04(-0.87%) |
Apr 14, 2021 | 4.600 | 4.650 | 4.510 | 4.580 | 72,842 | +0.00(+0.00%) |
Apr 13, 2021 | 4.670 | 4.670 | 4.580 | 4.580 | 77,150 | -0.13(-2.76%) |
Apr 12, 2021 | 4.650 | 4.710 | 4.530 | 4.710 | 51,545 | +0.03(+0.64%) |
Apr 09, 2021 | 4.800 | 4.800 | 4.649 | 4.680 | 22,300 | -0.12(-2.50%) |
Apr 08, 2021 | 4.680 | 4.800 | 4.509 | 4.800 | 77,438 | +0.19(+4.12%) |
Apr 07, 2021 | 4.660 | 4.690 | 4.500 | 4.610 | 54,180 | -0.01(-0.22%) |
Apr 06, 2021 | 4.510 | 4.670 | 4.460 | 4.620 | 49,807 | +0.11(+2.44%) |
Apr 05, 2021 | 4.590 | 4.640 | 4.479 | 4.510 | 98,069 | -0.07(-1.53%) |