Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.010 | 4.120 | 3.960 | 4.120 | 24,799 | +0.10(+2.49%) |
Jun 29, 2021 | 4.140 | 4.140 | 3.990 | 4.020 | 27,448 | -0.11(-2.66%) |
Jun 28, 2021 | 4.230 | 4.230 | 4.045 | 4.130 | 51,502 | -0.09(-2.13%) |
Jun 25, 2021 | 4.330 | 4.340 | 4.080 | 4.220 | 156,029 | +0.02(+0.48%) |
Jun 24, 2021 | 3.870 | 4.240 | 3.840 | 4.200 | 307,988 | +0.31(+7.97%) |
Jun 23, 2021 | 3.880 | 3.900 | 3.750 | 3.890 | 32,579 | -0.01(-0.26%) |
Jun 22, 2021 | 3.890 | 3.900 | 3.760 | 3.900 | 69,157 | +0.00(+0.00%) |
Jun 21, 2021 | 3.790 | 3.900 | 3.710 | 3.900 | 52,091 | +0.08(+2.09%) |
Jun 18, 2021 | 3.648 | 3.830 | 3.600 | 3.820 | 61,619 | +0.09(+2.41%) |
Jun 17, 2021 | 3.700 | 3.752 | 3.560 | 3.730 | 91,369 | -0.01(-0.27%) |
Jun 16, 2021 | 3.770 | 3.770 | 3.590 | 3.740 | 102,308 | -0.01(-0.27%) |
Jun 15, 2021 | 3.690 | 3.780 | 3.680 | 3.750 | 39,844 | +0.00(+0.00%) |
Jun 14, 2021 | 3.800 | 3.840 | 3.730 | 3.750 | 49,530 | -0.06(-1.57%) |
Jun 11, 2021 | 3.760 | 3.830 | 3.712 | 3.810 | 32,719 | +0.02(+0.52%) |
Jun 10, 2021 | 3.830 | 3.850 | 3.760 | 3.790 | 50,849 | -0.06(-1.55%) |
Jun 09, 2021 | 3.790 | 3.860 | 3.780 | 3.850 | 40,577 | +0.07(+1.85%) |
Jun 08, 2021 | 3.680 | 3.860 | 3.640 | 3.780 | 191,072 | +0.09(+2.44%) |
Jun 07, 2021 | 3.640 | 3.780 | 3.581 | 3.690 | 52,445 | +0.09(+2.50%) |
Jun 04, 2021 | 3.800 | 3.830 | 3.350 | 3.600 | 209,752 | -0.13(-3.49%) |
Jun 03, 2021 | 4.010 | 4.059 | 3.563 | 3.730 | 209,458 | -0.24(-6.05%) |
Jun 02, 2021 | 3.830 | 3.970 | 3.810 | 3.970 | 46,657 | +0.19(+5.03%) |
Jun 01, 2021 | 3.710 | 3.890 | 3.715 | 3.780 | 25,566 | -0.02(-0.53%) |
May 28, 2021 | 3.850 | 3.940 | 3.730 | 3.800 | 36,248 | -0.04(-1.04%) |
May 27, 2021 | 3.750 | 3.870 | 3.660 | 3.840 | 29,903 | +0.07(+1.86%) |
May 26, 2021 | 3.640 | 3.780 | 3.600 | 3.770 | 28,149 | +0.11(+3.01%) |
May 25, 2021 | 3.750 | 3.810 | 3.590 | 3.660 | 24,150 | -0.09(-2.40%) |
May 24, 2021 | 3.830 | 3.840 | 3.700 | 3.750 | 44,108 | -0.07(-1.83%) |
May 21, 2021 | 3.800 | 3.929 | 3.800 | 3.820 | 55,645 | +0.02(+0.53%) |
May 20, 2021 | 3.830 | 3.850 | 3.680 | 3.800 | 32,181 | +0.00(+0.00%) |
May 19, 2021 | 3.520 | 3.850 | 3.500 | 3.800 | 182,329 | +0.21(+5.85%) |
May 18, 2021 | 3.530 | 3.690 | 3.500 | 3.590 | 134,322 | +0.03(+0.84%) |
May 17, 2021 | 3.420 | 3.600 | 3.310 | 3.560 | 94,541 | +0.07(+2.01%) |
May 14, 2021 | 3.680 | 4.040 | 3.460 | 3.490 | 499,333 | -0.02(-0.57%) |
May 13, 2021 | 3.470 | 3.580 | 3.470 | 3.510 | 67,472 | +0.04(+1.15%) |
May 12, 2021 | 3.420 | 3.570 | 3.390 | 3.470 | 129,584 | -0.01(-0.29%) |
May 11, 2021 | 3.300 | 3.570 | 3.255 | 3.480 | 87,375 | +0.02(+0.58%) |
May 10, 2021 | 3.560 | 3.580 | 3.460 | 3.460 | 35,104 | -0.06(-1.70%) |
May 07, 2021 | 3.420 | 3.590 | 3.420 | 3.520 | 131,173 | +0.12(+3.53%) |
May 06, 2021 | 3.450 | 3.580 | 3.400 | 3.400 | 144,982 | -0.05(-1.45%) |
May 05, 2021 | 3.510 | 3.620 | 3.450 | 3.450 | 62,099 | -0.11(-3.09%) |
May 04, 2021 | 3.480 | 3.620 | 3.440 | 3.560 | 178,593 | +0.03(+0.85%) |
May 03, 2021 | 3.550 | 3.670 | 3.460 | 3.530 | 206,639 | -0.06(-1.67%) |
Apr 30, 2021 | 3.610 | 3.680 | 3.550 | 3.590 | 65,600 | -0.03(-0.83%) |
Apr 29, 2021 | 3.650 | 3.700 | 3.540 | 3.620 | 47,273 | -0.04(-1.09%) |
Apr 28, 2021 | 3.530 | 3.700 | 3.530 | 3.660 | 35,629 | +0.09(+2.52%) |
Apr 27, 2021 | 3.610 | 3.700 | 3.530 | 3.570 | 41,392 | -0.07(-1.92%) |
Apr 26, 2021 | 3.530 | 3.670 | 3.530 | 3.640 | 51,605 | +0.10(+2.82%) |
Apr 23, 2021 | 3.500 | 3.700 | 3.500 | 3.540 | 85,400 | +0.03(+0.85%) |
Apr 22, 2021 | 3.500 | 3.600 | 3.460 | 3.510 | 39,228 | +0.02(+0.57%) |
Apr 21, 2021 | 3.340 | 3.540 | 3.340 | 3.490 | 48,778 | +0.13(+3.87%) |
Apr 20, 2021 | 3.320 | 3.540 | 3.300 | 3.360 | 102,662 | +0.03(+0.90%) |
Apr 19, 2021 | 3.350 | 3.400 | 3.290 | 3.330 | 78,795 | -0.06(-1.77%) |
Apr 16, 2021 | 3.330 | 3.460 | 3.250 | 3.390 | 119,200 | -0.04(-1.17%) |
Apr 15, 2021 | 3.460 | 3.520 | 3.360 | 3.430 | 117,809 | -0.02(-0.58%) |
Apr 14, 2021 | 3.470 | 3.630 | 3.300 | 3.450 | 69,770 | -0.06(-1.71%) |
Apr 13, 2021 | 3.410 | 3.570 | 3.350 | 3.510 | 91,650 | +0.04(+1.15%) |
Apr 12, 2021 | 3.550 | 3.594 | 3.390 | 3.470 | 155,753 | +0.00(+0.00%) |
Apr 09, 2021 | 3.500 | 3.540 | 3.470 | 3.470 | 73,400 | -0.03(-0.86%) |
Apr 08, 2021 | 3.600 | 3.640 | 3.420 | 3.500 | 66,822 | -0.09(-2.51%) |
Apr 07, 2021 | 3.600 | 3.690 | 3.550 | 3.590 | 72,638 | -0.04(-1.10%) |
Apr 06, 2021 | 3.500 | 3.750 | 3.480 | 3.630 | 283,826 | +0.13(+3.71%) |
Apr 05, 2021 | 3.780 | 3.780 | 3.450 | 3.500 | 321,573 | -0.25(-6.67%) |