Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.000 | 4.010 | 3.920 | 3.970 | 544,345 | -0.04(-1.00%) |
Jun 29, 2021 | 4.080 | 4.120 | 3.930 | 4.010 | 590,691 | -0.09(-2.20%) |
Jun 28, 2021 | 4.250 | 4.250 | 4.000 | 4.100 | 669,253 | -0.02(-0.49%) |
Jun 25, 2021 | 4.330 | 4.410 | 4.070 | 4.120 | 3,908,585 | -0.20(-4.63%) |
Jun 24, 2021 | 4.580 | 4.590 | 4.230 | 4.320 | 1,300,856 | -0.12(-2.70%) |
Jun 23, 2021 | 4.110 | 4.470 | 4.100 | 4.440 | 732,454 | +0.29(+6.99%) |
Jun 22, 2021 | 3.980 | 4.150 | 3.920 | 4.150 | 485,389 | +0.16(+4.01%) |
Jun 21, 2021 | 4.120 | 4.120 | 3.860 | 3.990 | 473,036 | -0.08(-1.97%) |
Jun 18, 2021 | 4.050 | 4.090 | 3.940 | 4.070 | 621,917 | +0.01(+0.25%) |
Jun 17, 2021 | 4.100 | 4.190 | 4.010 | 4.060 | 425,799 | -0.04(-0.98%) |
Jun 16, 2021 | 4.030 | 4.120 | 3.890 | 4.100 | 414,282 | +0.06(+1.49%) |
Jun 15, 2021 | 4.170 | 4.190 | 3.970 | 4.040 | 463,915 | -0.12(-2.88%) |
Jun 14, 2021 | 4.240 | 4.338 | 4.150 | 4.160 | 347,419 | -0.07(-1.65%) |
Jun 11, 2021 | 4.090 | 4.340 | 4.000 | 4.230 | 1,461,094 | +0.16(+3.93%) |
Jun 10, 2021 | 4.070 | 4.140 | 3.920 | 4.070 | 404,741 | -0.02(-0.49%) |
Jun 09, 2021 | 3.990 | 4.200 | 3.950 | 4.090 | 622,302 | +0.16(+4.07%) |
Jun 08, 2021 | 3.970 | 3.980 | 3.770 | 3.930 | 391,341 | +0.05(+1.29%) |
Jun 07, 2021 | 3.740 | 3.960 | 3.700 | 3.880 | 645,279 | +0.18(+4.86%) |
Jun 04, 2021 | 3.700 | 3.780 | 3.650 | 3.700 | 476,098 | -0.01(-0.27%) |
Jun 03, 2021 | 3.790 | 3.840 | 3.650 | 3.710 | 470,768 | -0.10(-2.62%) |
Jun 02, 2021 | 3.750 | 3.898 | 3.710 | 3.810 | 495,322 | +0.05(+1.33%) |
Jun 01, 2021 | 3.760 | 3.800 | 3.610 | 3.760 | 652,692 | +0.05(+1.35%) |
May 28, 2021 | 3.720 | 3.900 | 3.700 | 3.710 | 492,793 | +0.04(+1.09%) |
May 27, 2021 | 3.640 | 3.850 | 3.630 | 3.670 | 607,978 | +0.10(+2.80%) |
May 26, 2021 | 3.380 | 3.605 | 3.370 | 3.570 | 595,529 | +0.19(+5.62%) |
May 25, 2021 | 3.440 | 3.489 | 3.340 | 3.380 | 368,036 | -0.05(-1.46%) |
May 24, 2021 | 3.380 | 3.440 | 3.340 | 3.430 | 431,950 | +0.07(+2.08%) |
May 21, 2021 | 3.490 | 3.520 | 3.360 | 3.360 | 338,651 | -0.10(-2.89%) |
May 20, 2021 | 3.480 | 3.520 | 3.350 | 3.460 | 286,404 | +0.03(+0.87%) |
May 19, 2021 | 3.450 | 3.510 | 3.390 | 3.430 | 359,978 | -0.12(-3.52%) |
May 18, 2021 | 3.480 | 3.690 | 3.380 | 3.555 | 604,666 | +0.08(+2.16%) |
May 17, 2021 | 3.440 | 3.567 | 3.350 | 3.480 | 378,463 | +0.05(+1.46%) |
May 14, 2021 | 3.270 | 3.450 | 3.200 | 3.430 | 459,263 | +0.14(+4.26%) |
May 13, 2021 | 3.390 | 3.400 | 3.170 | 3.290 | 377,694 | -0.04(-1.20%) |
May 12, 2021 | 3.400 | 3.540 | 3.310 | 3.330 | 401,081 | -0.02(-0.60%) |
May 11, 2021 | 3.300 | 3.500 | 3.220 | 3.350 | 852,101 | -0.10(-2.90%) |
May 10, 2021 | 3.440 | 3.630 | 3.270 | 3.450 | 697,550 | +0.03(+0.88%) |
May 07, 2021 | 3.510 | 3.670 | 3.380 | 3.420 | 519,582 | -0.09(-2.56%) |
May 06, 2021 | 3.880 | 3.890 | 3.460 | 3.510 | 798,577 | -0.34(-8.83%) |
May 05, 2021 | 3.850 | 3.900 | 3.730 | 3.850 | 587,298 | +0.20(+5.48%) |
May 04, 2021 | 3.960 | 3.960 | 3.570 | 3.650 | 1,431,673 | -0.33(-8.29%) |
May 03, 2021 | 4.100 | 4.130 | 3.920 | 3.980 | 417,649 | -0.09(-2.21%) |
Apr 30, 2021 | 4.110 | 4.250 | 4.050 | 4.070 | 370,200 | -0.16(-3.78%) |
Apr 29, 2021 | 4.180 | 4.240 | 4.030 | 4.230 | 441,751 | +0.08(+1.93%) |
Apr 28, 2021 | 4.150 | 4.220 | 4.090 | 4.150 | 335,774 | -0.03(-0.72%) |
Apr 27, 2021 | 4.280 | 4.280 | 4.130 | 4.180 | 383,066 | -0.06(-1.42%) |
Apr 26, 2021 | 4.130 | 4.250 | 4.080 | 4.240 | 465,190 | +0.13(+3.16%) |
Apr 23, 2021 | 4.210 | 4.250 | 4.070 | 4.110 | 563,100 | -0.07(-1.67%) |
Apr 22, 2021 | 4.250 | 4.350 | 4.090 | 4.180 | 488,937 | -0.08(-1.88%) |
Apr 21, 2021 | 3.930 | 4.270 | 3.850 | 4.260 | 757,792 | +0.34(+8.67%) |
Apr 20, 2021 | 4.100 | 4.150 | 3.910 | 3.920 | 803,064 | -0.22(-5.31%) |
Apr 19, 2021 | 4.190 | 4.250 | 4.040 | 4.140 | 552,121 | -0.10(-2.36%) |
Apr 16, 2021 | 4.330 | 4.340 | 4.160 | 4.240 | 576,600 | -0.10(-2.30%) |
Apr 15, 2021 | 4.400 | 4.540 | 4.230 | 4.340 | 538,574 | -0.03(-0.69%) |
Apr 14, 2021 | 4.420 | 4.620 | 4.350 | 4.370 | 517,873 | +0.02(+0.46%) |
Apr 13, 2021 | 4.340 | 4.430 | 4.250 | 4.350 | 457,132 | +0.01(+0.23%) |
Apr 12, 2021 | 4.690 | 4.740 | 4.270 | 4.340 | 724,901 | -0.34(-7.26%) |
Apr 09, 2021 | 4.800 | 4.850 | 4.650 | 4.680 | 486,200 | -0.07(-1.47%) |
Apr 08, 2021 | 4.800 | 4.890 | 4.640 | 4.750 | 856,956 | +0.02(+0.42%) |
Apr 07, 2021 | 4.980 | 5.340 | 4.700 | 4.730 | 1,598,913 | -0.23(-4.64%) |
Apr 06, 2021 | 5.200 | 5.200 | 4.920 | 4.960 | 627,653 | -0.25(-4.80%) |
Apr 05, 2021 | 5.250 | 5.270 | 5.010 | 5.210 | 651,345 | +0.07(+1.36%) |