Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.608 | 3.645 | 3.576 | 3.635 | 383,735 | -0.01(-0.15%) |
Jun 29, 2021 | 3.645 | 3.672 | 3.635 | 3.640 | 186,755 | +0.02(+0.44%) |
Jun 28, 2021 | 3.656 | 3.661 | 3.624 | 3.624 | 265,454 | -0.07(-1.86%) |
Jun 25, 2021 | 3.735 | 3.762 | 3.693 | 3.693 | 222,791 | -0.04(-1.13%) |
Jun 24, 2021 | 3.767 | 3.767 | 3.719 | 3.735 | 222,716 | -0.02(-0.42%) |
Jun 23, 2021 | 3.741 | 3.767 | 3.725 | 3.751 | 265,614 | +0.05(+1.43%) |
Jun 22, 2021 | 3.778 | 3.783 | 3.682 | 3.698 | 833,927 | +0.00(+0.00%) |
Jun 21, 2021 | 3.656 | 3.725 | 3.656 | 3.698 | 359,737 | +0.07(+2.05%) |
Jun 18, 2021 | 3.651 | 3.666 | 3.608 | 3.624 | 568,005 | -0.07(-2.01%) |
Jun 17, 2021 | 3.725 | 3.735 | 3.629 | 3.698 | 843,106 | -0.14(-3.72%) |
Jun 16, 2021 | 3.873 | 3.873 | 3.794 | 3.841 | 376,610 | -0.03(-0.68%) |
Jun 15, 2021 | 3.889 | 3.900 | 3.847 | 3.868 | 448,616 | +0.01(+0.14%) |
Jun 14, 2021 | 3.905 | 3.915 | 3.852 | 3.862 | 270,865 | -0.02(-0.55%) |
Jun 11, 2021 | 3.905 | 3.905 | 3.868 | 3.884 | 162,761 | +0.01(+0.27%) |
Jun 10, 2021 | 3.868 | 3.889 | 3.852 | 3.873 | 269,200 | -0.02(-0.54%) |
Jun 09, 2021 | 3.921 | 3.921 | 3.857 | 3.894 | 334,916 | -0.08(-2.13%) |
Jun 08, 2021 | 3.974 | 4.006 | 3.942 | 3.979 | 419,539 | +0.02(+0.40%) |
Jun 07, 2021 | 3.974 | 4.000 | 3.937 | 3.963 | 349,552 | +0.02(+0.54%) |
Jun 04, 2021 | 3.915 | 3.968 | 3.889 | 3.942 | 361,977 | +0.05(+1.22%) |
Jun 03, 2021 | 3.847 | 3.894 | 3.831 | 3.894 | 167,398 | -0.01(-0.27%) |
Jun 02, 2021 | 3.910 | 3.921 | 3.873 | 3.905 | 325,569 | +0.03(+0.82%) |
Jun 01, 2021 | 3.841 | 3.894 | 3.831 | 3.873 | 524,363 | +0.15(+4.13%) |
May 28, 2021 | 3.730 | 3.756 | 3.704 | 3.719 | 203,814 | -0.01(-0.28%) |
May 27, 2021 | 3.709 | 3.828 | 3.688 | 3.730 | 618,533 | +0.06(+1.69%) |
May 26, 2021 | 3.652 | 3.678 | 3.642 | 3.668 | 864,253 | +0.06(+1.58%) |
May 25, 2021 | 3.637 | 3.657 | 3.544 | 3.611 | 481,035 | -0.05(-1.41%) |
May 24, 2021 | 3.621 | 3.663 | 3.613 | 3.663 | 426,190 | +0.14(+3.96%) |
May 21, 2021 | 3.569 | 3.595 | 3.523 | 3.523 | 195,171 | -0.04(-1.16%) |
May 20, 2021 | 3.528 | 3.569 | 3.518 | 3.564 | 247,473 | +0.05(+1.32%) |
May 19, 2021 | 3.523 | 3.544 | 3.487 | 3.518 | 329,747 | -0.04(-1.16%) |
May 18, 2021 | 3.538 | 3.580 | 3.538 | 3.559 | 453,019 | +0.05(+1.33%) |
May 17, 2021 | 3.466 | 3.523 | 3.450 | 3.513 | 224,121 | +0.02(+0.59%) |
May 14, 2021 | 3.513 | 3.523 | 3.456 | 3.492 | 348,773 | +0.03(+0.90%) |
May 13, 2021 | 3.502 | 3.511 | 3.373 | 3.461 | 426,996 | -0.04(-1.18%) |
May 12, 2021 | 3.513 | 3.558 | 3.492 | 3.502 | 360,851 | -0.02(-0.44%) |
May 11, 2021 | 3.481 | 3.544 | 3.456 | 3.518 | 392,788 | -0.02(-0.58%) |
May 10, 2021 | 3.564 | 3.600 | 3.533 | 3.538 | 536,169 | -0.08(-2.15%) |
May 07, 2021 | 3.647 | 3.652 | 3.583 | 3.616 | 473,757 | +0.02(+0.43%) |
May 06, 2021 | 3.580 | 3.621 | 3.481 | 3.600 | 788,410 | +0.04(+1.16%) |
May 05, 2021 | 3.559 | 3.621 | 3.513 | 3.559 | 931,273 | +0.06(+1.62%) |
May 04, 2021 | 3.466 | 3.518 | 3.450 | 3.502 | 733,320 | +0.02(+0.59%) |
May 03, 2021 | 3.492 | 3.502 | 3.414 | 3.481 | 950,473 | +0.06(+1.66%) |
Apr 30, 2021 | 3.362 | 3.657 | 3.362 | 3.425 | 5,221,491 | +0.05(+1.53%) |
Apr 29, 2021 | 3.280 | 3.404 | 3.280 | 3.373 | 1,166,118 | +0.13(+4.15%) |
Apr 28, 2021 | 3.249 | 3.269 | 3.228 | 3.238 | 179,028 | +0.00(+0.00%) |
Apr 27, 2021 | 3.238 | 3.295 | 3.238 | 3.238 | 244,214 | +0.02(+0.48%) |
Apr 26, 2021 | 3.228 | 3.280 | 3.187 | 3.223 | 315,129 | -0.10(-3.11%) |
Apr 23, 2021 | 3.331 | 3.373 | 3.311 | 3.326 | 285,905 | +0.03(+0.78%) |
Apr 22, 2021 | 3.316 | 3.326 | 3.275 | 3.300 | 244,241 | -0.03(-0.93%) |
Apr 21, 2021 | 3.316 | 3.357 | 3.311 | 3.331 | 285,334 | +0.03(+0.78%) |
Apr 20, 2021 | 3.342 | 3.352 | 3.228 | 3.306 | 591,216 | -0.03(-0.93%) |
Apr 19, 2021 | 3.342 | 3.368 | 3.306 | 3.337 | 420,889 | +0.00(+0.00%) |
Apr 16, 2021 | 3.337 | 3.357 | 3.337 | 3.337 | 227,912 | +0.00(+0.00%) |
Apr 15, 2021 | 3.331 | 3.357 | 3.280 | 3.337 | 350,578 | +0.01(+0.16%) |
Apr 14, 2021 | 3.295 | 3.347 | 3.285 | 3.331 | 195,741 | +0.05(+1.58%) |
Apr 13, 2021 | 3.244 | 3.316 | 3.244 | 3.280 | 212,056 | +0.04(+1.12%) |
Apr 12, 2021 | 3.290 | 3.298 | 3.223 | 3.244 | 134,443 | -0.06(-1.88%) |
Apr 09, 2021 | 3.280 | 3.311 | 3.264 | 3.306 | 116,372 | +0.00(+0.00%) |
Apr 08, 2021 | 3.316 | 3.316 | 3.280 | 3.306 | 273,927 | +0.07(+2.24%) |
Apr 07, 2021 | 3.233 | 3.254 | 3.197 | 3.233 | 303,937 | -0.01(-0.16%) |
Apr 06, 2021 | 3.244 | 3.264 | 3.225 | 3.238 | 333,132 | +0.03(+0.97%) |
Apr 05, 2021 | 3.207 | 3.233 | 3.166 | 3.207 | 706,375 | +0.18(+5.80%) |