Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.187 | 4.221 | 4.078 | 4.212 | 296,264 | +0.04(+1.01%) |
Jun 29, 2021 | 4.070 | 4.179 | 4.002 | 4.170 | 281,106 | +0.13(+3.11%) |
Jun 28, 2021 | 4.305 | 4.321 | 4.002 | 4.044 | 518,378 | -0.22(-5.21%) |
Jun 25, 2021 | 4.489 | 4.489 | 4.221 | 4.267 | 2,355,411 | -0.17(-3.88%) |
Jun 24, 2021 | 4.481 | 4.481 | 4.296 | 4.439 | 668,249 | +0.03(+0.76%) |
Jun 23, 2021 | 4.162 | 4.523 | 4.153 | 4.405 | 1,165,786 | +0.25(+6.06%) |
Jun 22, 2021 | 4.103 | 4.162 | 3.952 | 4.153 | 404,179 | +0.08(+2.06%) |
Jun 21, 2021 | 4.170 | 4.288 | 4.028 | 4.070 | 711,107 | -0.03(-0.82%) |
Jun 18, 2021 | 4.061 | 4.103 | 3.885 | 4.103 | 826,875 | +0.00(+0.00%) |
Jun 17, 2021 | 4.221 | 4.321 | 3.986 | 4.103 | 923,399 | -0.08(-2.00%) |
Jun 16, 2021 | 4.103 | 4.221 | 3.994 | 4.187 | 1,075,397 | +0.09(+2.25%) |
Jun 15, 2021 | 3.801 | 4.103 | 3.742 | 4.095 | 2,201,776 | +0.44(+11.93%) |
Jun 14, 2021 | 3.650 | 3.717 | 3.625 | 3.658 | 952,632 | +0.09(+2.59%) |
Jun 11, 2021 | 3.482 | 3.734 | 3.356 | 3.566 | 5,079,372 | +0.10(+2.91%) |
Jun 10, 2021 | 3.482 | 3.499 | 3.415 | 3.465 | 309,282 | +0.03(+0.73%) |
Jun 09, 2021 | 3.457 | 3.465 | 3.398 | 3.440 | 232,686 | +0.00(+0.00%) |
Jun 08, 2021 | 3.482 | 3.499 | 3.404 | 3.440 | 260,667 | +0.01(+0.24%) |
Jun 07, 2021 | 3.465 | 3.465 | 3.289 | 3.432 | 645,766 | -0.04(-1.21%) |
Jun 04, 2021 | 3.348 | 3.507 | 3.298 | 3.474 | 412,381 | +0.12(+3.50%) |
Jun 03, 2021 | 3.390 | 3.402 | 3.298 | 3.356 | 225,769 | -0.03(-0.74%) |
Jun 02, 2021 | 3.516 | 3.516 | 3.356 | 3.382 | 421,405 | -0.09(-2.66%) |
Jun 01, 2021 | 3.432 | 3.541 | 3.423 | 3.474 | 440,960 | +0.08(+2.22%) |
May 28, 2021 | 3.507 | 3.524 | 3.356 | 3.398 | 226,863 | -0.09(-2.53%) |
May 27, 2021 | 3.370 | 3.545 | 3.337 | 3.486 | 736,439 | +0.13(+3.97%) |
May 26, 2021 | 3.212 | 3.370 | 3.203 | 3.353 | 393,753 | +0.14(+4.40%) |
May 25, 2021 | 3.445 | 3.528 | 3.187 | 3.212 | 777,526 | -0.26(-7.43%) |
May 24, 2021 | 3.195 | 3.570 | 3.187 | 3.470 | 1,600,730 | +0.32(+10.32%) |
May 21, 2021 | 3.079 | 3.154 | 3.037 | 3.145 | 329,546 | +0.10(+3.28%) |
May 20, 2021 | 3.087 | 3.112 | 2.937 | 3.045 | 420,550 | -0.03(-1.08%) |
May 19, 2021 | 3.104 | 3.187 | 3.037 | 3.079 | 228,570 | -0.03(-1.07%) |
May 18, 2021 | 3.137 | 3.228 | 3.112 | 3.112 | 262,681 | -0.03(-1.06%) |
May 17, 2021 | 3.129 | 3.228 | 3.087 | 3.145 | 346,315 | +0.02(+0.80%) |
May 14, 2021 | 2.954 | 3.137 | 2.954 | 3.120 | 347,541 | +0.18(+6.23%) |
May 13, 2021 | 3.045 | 3.104 | 2.929 | 2.937 | 366,806 | +0.01(+0.28%) |
May 12, 2021 | 3.129 | 3.154 | 2.862 | 2.929 | 676,331 | -0.21(-6.63%) |
May 11, 2021 | 3.079 | 3.195 | 3.037 | 3.137 | 363,739 | -0.07(-2.08%) |
May 10, 2021 | 3.162 | 3.278 | 3.120 | 3.203 | 291,360 | +0.10(+3.22%) |
May 07, 2021 | 3.179 | 3.245 | 3.062 | 3.104 | 515,474 | +0.01(+0.27%) |
May 06, 2021 | 3.179 | 3.195 | 3.004 | 3.095 | 529,664 | -0.15(-4.62%) |
May 05, 2021 | 3.245 | 3.312 | 3.228 | 3.245 | 415,592 | +0.02(+0.78%) |
May 04, 2021 | 3.395 | 3.412 | 3.179 | 3.220 | 717,918 | -0.13(-3.97%) |
May 03, 2021 | 3.295 | 3.370 | 3.237 | 3.353 | 939,117 | +0.14(+4.40%) |
Apr 30, 2021 | 3.145 | 3.278 | 3.095 | 3.212 | 837,663 | +0.09(+2.93%) |
Apr 29, 2021 | 3.112 | 3.145 | 2.971 | 3.120 | 709,742 | +0.07(+2.18%) |
Apr 28, 2021 | 2.971 | 3.079 | 2.846 | 3.054 | 837,615 | +0.12(+3.97%) |
Apr 27, 2021 | 2.746 | 2.937 | 2.746 | 2.937 | 1,587,668 | +0.26(+9.63%) |
Apr 26, 2021 | 2.546 | 2.738 | 2.530 | 2.679 | 4,752,630 | +0.16(+6.27%) |
Apr 23, 2021 | 2.488 | 2.638 | 2.463 | 2.521 | 3,550,997 | +0.04(+1.68%) |
Apr 22, 2021 | 2.488 | 2.505 | 2.446 | 2.480 | 567,803 | -0.02(-0.67%) |
Apr 21, 2021 | 2.496 | 2.521 | 2.430 | 2.496 | 680,246 | +0.02(+0.67%) |
Apr 20, 2021 | 2.471 | 2.496 | 2.430 | 2.480 | 50,583 | +0.01(+0.34%) |
Apr 19, 2021 | 2.496 | 2.505 | 2.471 | 2.471 | 163,481 | -0.02(-0.67%) |
Apr 16, 2021 | 2.488 | 2.505 | 2.421 | 2.488 | 381,695 | +0.02(+0.67%) |
Apr 15, 2021 | 2.496 | 2.521 | 2.455 | 2.471 | 208,305 | +0.03(+1.37%) |
Apr 14, 2021 | 2.438 | 2.500 | 2.421 | 2.438 | 185,588 | -0.01(-0.34%) |
Apr 13, 2021 | 2.446 | 2.480 | 2.380 | 2.446 | 82,485 | +0.00(+0.00%) |
Apr 12, 2021 | 2.505 | 2.521 | 2.430 | 2.446 | 101,792 | -0.08(-3.29%) |
Apr 09, 2021 | 2.513 | 2.538 | 2.496 | 2.530 | 86,891 | +0.00(+0.00%) |
Apr 08, 2021 | 2.563 | 2.563 | 2.496 | 2.530 | 134,949 | -0.01(-0.33%) |
Apr 07, 2021 | 2.579 | 2.579 | 2.530 | 2.538 | 72,150 | -0.02(-0.65%) |
Apr 06, 2021 | 2.563 | 2.588 | 2.546 | 2.554 | 116,946 | -0.02(-0.65%) |
Apr 05, 2021 | 2.663 | 2.671 | 2.538 | 2.571 | 103,073 | -0.07(-2.52%) |