Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.201 | 3.252 | 3.180 | 3.196 | 33,419 | -0.05(-1.49%) |
Jun 29, 2021 | 3.400 | 3.400 | 3.224 | 3.244 | 19,104 | -0.15(-4.29%) |
Jun 28, 2021 | 3.398 | 3.480 | 3.350 | 3.390 | 15,697 | +0.01(+0.30%) |
Jun 25, 2021 | 3.400 | 3.470 | 3.380 | 3.380 | 20,894 | +0.01(+0.30%) |
Jun 24, 2021 | 3.250 | 3.400 | 3.250 | 3.370 | 19,704 | +0.04(+1.20%) |
Jun 23, 2021 | 3.280 | 3.330 | 3.260 | 3.330 | 11,194 | +0.05(+1.52%) |
Jun 22, 2021 | 3.284 | 3.369 | 3.240 | 3.280 | 40,717 | +0.00(+0.02%) |
Jun 21, 2021 | 3.158 | 3.354 | 3.120 | 3.279 | 15,600 | +0.16(+5.18%) |
Jun 18, 2021 | 3.030 | 3.180 | 3.000 | 3.118 | 34,263 | +0.09(+2.99%) |
Jun 17, 2021 | 3.230 | 3.230 | 2.990 | 3.027 | 67,481 | -0.12(-3.90%) |
Jun 16, 2021 | 3.141 | 3.220 | 3.130 | 3.150 | 19,500 | +0.05(+1.57%) |
Jun 15, 2021 | 3.140 | 3.211 | 3.050 | 3.101 | 57,970 | -0.14(-4.27%) |
Jun 14, 2021 | 3.270 | 3.500 | 3.170 | 3.240 | 35,334 | -0.05(-1.53%) |
Jun 11, 2021 | 3.400 | 3.416 | 3.060 | 3.290 | 54,971 | -0.08(-2.37%) |
Jun 10, 2021 | 3.446 | 3.510 | 3.358 | 3.370 | 34,498 | -0.08(-2.32%) |
Jun 09, 2021 | 3.540 | 3.573 | 3.450 | 3.450 | 26,666 | -0.05(-1.43%) |
Jun 08, 2021 | 3.506 | 3.550 | 3.487 | 3.500 | 23,756 | +0.03(+0.83%) |
Jun 07, 2021 | 3.530 | 3.570 | 3.418 | 3.471 | 25,769 | -0.05(-1.39%) |
Jun 04, 2021 | 3.429 | 3.530 | 3.429 | 3.520 | 22,805 | +0.05(+1.44%) |
Jun 03, 2021 | 3.479 | 3.479 | 3.368 | 3.470 | 21,993 | -0.03(-0.85%) |
Jun 02, 2021 | 3.450 | 3.550 | 3.450 | 3.499 | 64,414 | +0.02(+0.56%) |
Jun 01, 2021 | 3.430 | 3.500 | 3.420 | 3.480 | 58,684 | +0.11(+3.26%) |
May 28, 2021 | 3.450 | 3.450 | 3.350 | 3.370 | 20,993 | -0.08(-2.32%) |
May 27, 2021 | 3.400 | 3.465 | 3.360 | 3.450 | 19,150 | +0.08(+2.37%) |
May 26, 2021 | 3.477 | 3.499 | 3.298 | 3.370 | 33,312 | -0.09(-2.60%) |
May 25, 2021 | 3.606 | 3.630 | 3.440 | 3.460 | 28,528 | -0.03(-0.86%) |
May 24, 2021 | 3.450 | 3.800 | 3.450 | 3.490 | 37,879 | +0.04(+1.16%) |
May 21, 2021 | 3.610 | 3.659 | 3.400 | 3.450 | 89,247 | -0.02(-0.58%) |
May 20, 2021 | 3.420 | 3.600 | 3.400 | 3.470 | 49,618 | +0.17(+5.15%) |
May 19, 2021 | 3.000 | 3.350 | 3.000 | 3.300 | 52,874 | +0.23(+7.49%) |
May 18, 2021 | 3.000 | 3.100 | 2.964 | 3.070 | 20,965 | +0.07(+2.33%) |
May 17, 2021 | 2.866 | 3.000 | 2.866 | 3.000 | 22,331 | +0.09(+3.16%) |
May 14, 2021 | 2.890 | 2.945 | 2.890 | 2.908 | 11,080 | +0.01(+0.28%) |
May 13, 2021 | 2.840 | 2.960 | 2.830 | 2.900 | 66,469 | +0.07(+2.48%) |
May 12, 2021 | 2.985 | 2.985 | 2.770 | 2.830 | 45,945 | -0.13(-4.46%) |
May 11, 2021 | 3.000 | 3.034 | 2.946 | 2.962 | 82,349 | -0.12(-3.88%) |
May 10, 2021 | 3.130 | 3.150 | 3.000 | 3.082 | 127,422 | -0.03(-1.10%) |
May 07, 2021 | 3.080 | 3.130 | 3.040 | 3.116 | 24,559 | +0.13(+4.21%) |
May 06, 2021 | 3.060 | 3.080 | 2.942 | 2.990 | 30,563 | -0.07(-2.16%) |
May 05, 2021 | 3.020 | 3.056 | 2.916 | 3.056 | 41,999 | +0.11(+3.59%) |
May 04, 2021 | 3.060 | 3.130 | 2.940 | 2.950 | 19,574 | -0.14(-4.53%) |
May 03, 2021 | 3.150 | 3.190 | 2.960 | 3.090 | 86,378 | -0.02(-0.64%) |
Apr 30, 2021 | 3.080 | 3.110 | 3.010 | 3.110 | 19,700 | +0.08(+2.81%) |
Apr 29, 2021 | 3.100 | 3.150 | 3.025 | 3.025 | 40,207 | -0.04(-1.14%) |
Apr 28, 2021 | 3.100 | 3.230 | 3.056 | 3.060 | 65,180 | -0.07(-2.24%) |
Apr 27, 2021 | 2.900 | 3.230 | 2.860 | 3.130 | 73,548 | +0.24(+8.30%) |
Apr 26, 2021 | 2.700 | 3.030 | 2.690 | 2.890 | 53,251 | +0.15(+5.46%) |
Apr 23, 2021 | 2.750 | 2.820 | 2.660 | 2.740 | 140,200 | -0.01(-0.35%) |
Apr 22, 2021 | 2.965 | 2.990 | 2.720 | 2.750 | 73,193 | -0.17(-5.82%) |
Apr 21, 2021 | 2.820 | 3.040 | 2.820 | 2.920 | 83,593 | +0.12(+4.29%) |
Apr 20, 2021 | 3.100 | 3.100 | 2.640 | 2.800 | 126,484 | -0.29(-9.39%) |
Apr 19, 2021 | 3.179 | 3.180 | 2.910 | 3.090 | 127,405 | -0.06(-1.86%) |
Apr 16, 2021 | 3.170 | 3.190 | 3.071 | 3.149 | 62,400 | +0.06(+1.90%) |
Apr 15, 2021 | 3.160 | 3.280 | 3.070 | 3.090 | 82,192 | -0.09(-2.83%) |
Apr 14, 2021 | 3.380 | 3.400 | 3.091 | 3.180 | 108,122 | -0.12(-3.66%) |
Apr 13, 2021 | 3.560 | 3.663 | 3.110 | 3.301 | 165,029 | -0.21(-5.92%) |
Apr 12, 2021 | 3.500 | 3.550 | 3.430 | 3.509 | 125,298 | +0.16(+4.73%) |
Apr 09, 2021 | 3.238 | 3.440 | 3.190 | 3.350 | 86,400 | +0.17(+5.29%) |
Apr 08, 2021 | 2.970 | 3.400 | 2.960 | 3.182 | 233,205 | +0.30(+10.28%) |
Apr 07, 2021 | 2.780 | 2.934 | 2.600 | 2.885 | 97,716 | +0.24(+9.22%) |
Apr 06, 2021 | 2.510 | 2.860 | 2.510 | 2.642 | 148,797 | +0.18(+7.38%) |
Apr 05, 2021 | 2.440 | 2.500 | 2.376 | 2.460 | 57,088 | +0.13(+5.58%) |