Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.617 | 3.654 | 3.585 | 3.644 | 382,799 | -0.01(-0.15%) |
Jun 29, 2021 | 3.654 | 3.681 | 3.644 | 3.649 | 186,300 | +0.02(+0.44%) |
Jun 28, 2021 | 3.665 | 3.670 | 3.633 | 3.633 | 264,806 | -0.07(-1.86%) |
Jun 25, 2021 | 3.744 | 3.771 | 3.702 | 3.702 | 222,248 | -0.04(-1.13%) |
Jun 24, 2021 | 3.776 | 3.776 | 3.729 | 3.744 | 222,173 | -0.02(-0.42%) |
Jun 23, 2021 | 3.750 | 3.776 | 3.734 | 3.760 | 264,966 | +0.05(+1.43%) |
Jun 22, 2021 | 3.787 | 3.792 | 3.691 | 3.707 | 831,894 | +0.00(+0.00%) |
Jun 21, 2021 | 3.665 | 3.734 | 3.665 | 3.707 | 358,859 | +0.07(+2.05%) |
Jun 18, 2021 | 3.659 | 3.675 | 3.617 | 3.633 | 566,620 | -0.07(-2.01%) |
Jun 17, 2021 | 3.734 | 3.744 | 3.638 | 3.707 | 841,050 | -0.14(-3.72%) |
Jun 16, 2021 | 3.883 | 3.883 | 3.803 | 3.851 | 375,692 | -0.03(-0.68%) |
Jun 15, 2021 | 3.898 | 3.909 | 3.856 | 3.877 | 447,522 | +0.01(+0.14%) |
Jun 14, 2021 | 3.914 | 3.925 | 3.861 | 3.872 | 270,204 | -0.02(-0.55%) |
Jun 11, 2021 | 3.914 | 3.914 | 3.877 | 3.893 | 162,364 | +0.01(+0.27%) |
Jun 10, 2021 | 3.877 | 3.898 | 3.861 | 3.883 | 268,544 | -0.02(-0.54%) |
Jun 09, 2021 | 3.930 | 3.930 | 3.867 | 3.904 | 334,099 | -0.08(-2.13%) |
Jun 08, 2021 | 3.983 | 4.015 | 3.952 | 3.989 | 418,516 | +0.02(+0.40%) |
Jun 07, 2021 | 3.983 | 4.010 | 3.946 | 3.973 | 348,700 | +0.02(+0.54%) |
Jun 04, 2021 | 3.925 | 3.978 | 3.898 | 3.952 | 361,094 | +0.05(+1.22%) |
Jun 03, 2021 | 3.856 | 3.904 | 3.840 | 3.904 | 166,990 | -0.01(-0.27%) |
Jun 02, 2021 | 3.920 | 3.930 | 3.883 | 3.914 | 324,775 | +0.03(+0.82%) |
Jun 01, 2021 | 3.851 | 3.904 | 3.840 | 3.883 | 523,084 | +0.15(+4.13%) |
May 28, 2021 | 3.739 | 3.765 | 3.713 | 3.729 | 203,317 | -0.01(-0.28%) |
May 27, 2021 | 3.718 | 3.837 | 3.697 | 3.739 | 617,024 | +0.06(+1.69%) |
May 26, 2021 | 3.661 | 3.687 | 3.651 | 3.677 | 862,145 | +0.06(+1.58%) |
May 25, 2021 | 3.646 | 3.666 | 3.552 | 3.620 | 479,862 | -0.05(-1.41%) |
May 24, 2021 | 3.630 | 3.671 | 3.622 | 3.671 | 425,150 | +0.14(+3.96%) |
May 21, 2021 | 3.578 | 3.604 | 3.531 | 3.531 | 194,695 | -0.04(-1.16%) |
May 20, 2021 | 3.537 | 3.578 | 3.526 | 3.573 | 246,869 | +0.05(+1.32%) |
May 19, 2021 | 3.531 | 3.552 | 3.495 | 3.526 | 328,943 | -0.04(-1.16%) |
May 18, 2021 | 3.547 | 3.588 | 3.547 | 3.568 | 451,914 | +0.05(+1.33%) |
May 17, 2021 | 3.474 | 3.531 | 3.459 | 3.521 | 223,574 | +0.02(+0.59%) |
May 14, 2021 | 3.521 | 3.531 | 3.464 | 3.500 | 347,922 | +0.03(+0.90%) |
May 13, 2021 | 3.511 | 3.520 | 3.381 | 3.469 | 425,954 | -0.04(-1.18%) |
May 12, 2021 | 3.521 | 3.566 | 3.500 | 3.511 | 359,971 | -0.02(-0.44%) |
May 11, 2021 | 3.490 | 3.552 | 3.464 | 3.526 | 391,830 | -0.02(-0.58%) |
May 10, 2021 | 3.573 | 3.609 | 3.542 | 3.547 | 534,862 | -0.08(-2.15%) |
May 07, 2021 | 3.656 | 3.661 | 3.592 | 3.625 | 472,602 | +0.02(+0.43%) |
May 06, 2021 | 3.588 | 3.630 | 3.490 | 3.609 | 786,487 | +0.04(+1.16%) |
May 05, 2021 | 3.568 | 3.630 | 3.521 | 3.568 | 929,002 | +0.06(+1.62%) |
May 04, 2021 | 3.474 | 3.526 | 3.459 | 3.511 | 731,532 | +0.02(+0.59%) |
May 03, 2021 | 3.500 | 3.511 | 3.423 | 3.490 | 948,155 | +0.06(+1.66%) |
Apr 30, 2021 | 3.371 | 3.666 | 3.371 | 3.433 | 5,208,757 | +0.05(+1.53%) |
Apr 29, 2021 | 3.288 | 3.412 | 3.288 | 3.381 | 1,163,274 | +0.13(+4.15%) |
Apr 28, 2021 | 3.257 | 3.277 | 3.236 | 3.246 | 178,591 | +0.00(+0.00%) |
Apr 27, 2021 | 3.246 | 3.303 | 3.246 | 3.246 | 243,618 | +0.02(+0.48%) |
Apr 26, 2021 | 3.236 | 3.288 | 3.194 | 3.231 | 314,361 | -0.10(-3.11%) |
Apr 23, 2021 | 3.340 | 3.381 | 3.319 | 3.334 | 285,207 | +0.03(+0.78%) |
Apr 22, 2021 | 3.324 | 3.334 | 3.283 | 3.308 | 243,645 | -0.03(-0.93%) |
Apr 21, 2021 | 3.324 | 3.366 | 3.319 | 3.340 | 284,639 | +0.03(+0.78%) |
Apr 20, 2021 | 3.350 | 3.360 | 3.236 | 3.314 | 589,774 | -0.03(-0.93%) |
Apr 19, 2021 | 3.350 | 3.376 | 3.314 | 3.345 | 419,863 | +0.00(+0.00%) |
Apr 16, 2021 | 3.345 | 3.366 | 3.345 | 3.345 | 227,356 | +0.00(+0.00%) |
Apr 15, 2021 | 3.340 | 3.366 | 3.288 | 3.345 | 349,723 | +0.01(+0.16%) |
Apr 14, 2021 | 3.303 | 3.355 | 3.293 | 3.340 | 195,264 | +0.05(+1.58%) |
Apr 13, 2021 | 3.251 | 3.324 | 3.251 | 3.288 | 211,539 | +0.04(+1.12%) |
Apr 12, 2021 | 3.298 | 3.306 | 3.231 | 3.251 | 134,115 | -0.06(-1.88%) |
Apr 09, 2021 | 3.288 | 3.319 | 3.272 | 3.314 | 116,088 | +0.00(+0.00%) |
Apr 08, 2021 | 3.324 | 3.324 | 3.288 | 3.314 | 273,259 | +0.07(+2.24%) |
Apr 07, 2021 | 3.241 | 3.262 | 3.205 | 3.241 | 303,195 | -0.01(-0.16%) |
Apr 06, 2021 | 3.251 | 3.272 | 3.233 | 3.246 | 332,320 | +0.03(+0.97%) |
Apr 05, 2021 | 3.215 | 3.241 | 3.174 | 3.215 | 704,652 | +0.18(+5.80%) |