Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.819 | 3.864 | 3.702 | 3.801 | 511,723 | +0.05(+1.20%) |
Jun 29, 2021 | 3.819 | 3.860 | 3.711 | 3.756 | 378,799 | -0.08(-2.11%) |
Jun 28, 2021 | 4.198 | 4.207 | 3.693 | 3.837 | 994,121 | -0.31(-7.39%) |
Jun 25, 2021 | 4.027 | 4.189 | 3.964 | 4.144 | 5,486,205 | +0.18(+4.55%) |
Jun 24, 2021 | 3.819 | 3.964 | 3.675 | 3.964 | 988,103 | +0.16(+4.27%) |
Jun 23, 2021 | 3.828 | 3.864 | 3.774 | 3.801 | 510,999 | +0.04(+0.96%) |
Jun 22, 2021 | 3.513 | 3.828 | 3.441 | 3.765 | 796,724 | +0.27(+7.73%) |
Jun 21, 2021 | 3.414 | 3.513 | 3.414 | 3.495 | 475,940 | +0.10(+2.92%) |
Jun 18, 2021 | 3.432 | 3.500 | 3.378 | 3.396 | 717,901 | -0.14(-3.83%) |
Jun 17, 2021 | 3.693 | 3.763 | 3.477 | 3.531 | 579,722 | -0.14(-3.92%) |
Jun 16, 2021 | 3.648 | 3.765 | 3.648 | 3.675 | 584,466 | +0.03(+0.74%) |
Jun 15, 2021 | 3.675 | 3.720 | 3.585 | 3.648 | 398,983 | +0.01(+0.25%) |
Jun 14, 2021 | 3.783 | 3.864 | 3.621 | 3.639 | 617,605 | -0.11(-2.88%) |
Jun 11, 2021 | 3.810 | 3.873 | 3.720 | 3.747 | 571,658 | -0.05(-1.42%) |
Jun 10, 2021 | 3.900 | 3.900 | 3.801 | 3.801 | 268,129 | -0.03(-0.71%) |
Jun 09, 2021 | 3.891 | 3.909 | 3.828 | 3.828 | 169,601 | -0.06(-1.62%) |
Jun 08, 2021 | 3.855 | 3.955 | 3.828 | 3.891 | 189,548 | +0.01(+0.23%) |
Jun 07, 2021 | 3.891 | 3.964 | 3.855 | 3.882 | 383,987 | +0.03(+0.70%) |
Jun 04, 2021 | 4.018 | 4.054 | 3.855 | 3.855 | 307,954 | -0.11(-2.73%) |
Jun 03, 2021 | 4.126 | 4.180 | 3.936 | 3.964 | 334,602 | -0.17(-4.14%) |
Jun 02, 2021 | 4.252 | 4.252 | 4.135 | 4.135 | 293,862 | -0.08(-1.92%) |
Jun 01, 2021 | 4.126 | 4.252 | 4.090 | 4.216 | 293,426 | +0.17(+4.23%) |
May 28, 2021 | 3.918 | 4.108 | 3.909 | 4.045 | 363,357 | +0.08(+2.05%) |
May 27, 2021 | 4.063 | 4.135 | 3.909 | 3.964 | 449,085 | -0.05(-1.12%) |
May 26, 2021 | 4.099 | 4.162 | 4.009 | 4.009 | 310,946 | -0.10(-2.41%) |
May 25, 2021 | 4.396 | 4.450 | 4.099 | 4.108 | 322,178 | -0.28(-6.37%) |
May 24, 2021 | 4.531 | 4.572 | 4.387 | 4.387 | 145,868 | -0.16(-3.56%) |
May 21, 2021 | 4.306 | 4.621 | 4.279 | 4.549 | 457,897 | +0.32(+7.68%) |
May 20, 2021 | 4.171 | 4.279 | 4.076 | 4.225 | 283,668 | +0.05(+1.08%) |
May 19, 2021 | 4.198 | 4.279 | 4.108 | 4.180 | 213,872 | -0.20(-4.53%) |
May 18, 2021 | 4.360 | 4.477 | 4.279 | 4.378 | 303,421 | +0.07(+1.67%) |
May 17, 2021 | 4.207 | 4.360 | 4.108 | 4.306 | 224,254 | +0.10(+2.36%) |
May 14, 2021 | 4.234 | 4.297 | 4.189 | 4.207 | 155,537 | -0.01(-0.21%) |
May 13, 2021 | 4.054 | 4.234 | 4.027 | 4.216 | 334,133 | +0.07(+1.74%) |
May 12, 2021 | 4.225 | 4.243 | 4.099 | 4.144 | 306,083 | -0.05(-1.08%) |
May 11, 2021 | 4.036 | 4.270 | 3.918 | 4.189 | 274,265 | +0.03(+0.65%) |
May 10, 2021 | 4.099 | 4.360 | 4.090 | 4.162 | 485,152 | +0.20(+5.00%) |
May 07, 2021 | 4.045 | 4.180 | 3.905 | 3.964 | 342,263 | -0.11(-2.65%) |
May 06, 2021 | 3.936 | 4.108 | 3.774 | 4.072 | 487,730 | +0.14(+3.67%) |
May 05, 2021 | 3.819 | 3.982 | 3.612 | 3.927 | 501,571 | +0.25(+6.86%) |
May 04, 2021 | 3.837 | 3.945 | 3.675 | 3.675 | 400,946 | -0.15(-4.00%) |
May 03, 2021 | 3.549 | 3.828 | 3.522 | 3.828 | 312,245 | +0.30(+8.42%) |
Apr 30, 2021 | 3.612 | 3.684 | 3.468 | 3.531 | 403,863 | -0.12(-3.21%) |
Apr 29, 2021 | 3.783 | 3.864 | 3.585 | 3.648 | 502,033 | +0.03(+0.75%) |
Apr 28, 2021 | 3.486 | 3.648 | 3.468 | 3.621 | 193,982 | +0.14(+3.88%) |
Apr 27, 2021 | 3.576 | 3.585 | 3.432 | 3.486 | 575,104 | -0.07(-2.03%) |
Apr 26, 2021 | 3.522 | 3.639 | 3.495 | 3.558 | 336,509 | +0.15(+4.50%) |
Apr 23, 2021 | 3.369 | 3.477 | 3.351 | 3.405 | 169,294 | +0.03(+0.80%) |
Apr 22, 2021 | 3.504 | 3.603 | 3.351 | 3.378 | 630,375 | -0.13(-3.60%) |
Apr 21, 2021 | 3.513 | 3.635 | 3.473 | 3.504 | 280,926 | -0.03(-0.77%) |
Apr 20, 2021 | 3.720 | 3.738 | 3.423 | 3.531 | 440,349 | -0.23(-6.00%) |
Apr 19, 2021 | 3.576 | 3.774 | 3.540 | 3.756 | 324,521 | +0.18(+5.04%) |
Apr 16, 2021 | 3.522 | 3.747 | 3.522 | 3.576 | 470,693 | +0.12(+3.39%) |
Apr 15, 2021 | 3.558 | 3.594 | 3.414 | 3.459 | 240,362 | -0.10(-2.78%) |
Apr 14, 2021 | 3.405 | 3.653 | 3.405 | 3.558 | 224,273 | +0.16(+4.77%) |
Apr 13, 2021 | 3.486 | 3.506 | 3.351 | 3.396 | 318,757 | -0.11(-3.08%) |
Apr 12, 2021 | 3.702 | 3.720 | 3.459 | 3.504 | 293,004 | -0.17(-4.66%) |
Apr 09, 2021 | 3.792 | 3.828 | 3.666 | 3.675 | 201,487 | -0.12(-3.09%) |
Apr 08, 2021 | 3.846 | 3.891 | 3.756 | 3.792 | 192,474 | -0.06(-1.64%) |
Apr 07, 2021 | 3.918 | 3.946 | 3.824 | 3.855 | 218,732 | -0.06(-1.61%) |
Apr 06, 2021 | 4.045 | 4.117 | 3.891 | 3.918 | 286,607 | -0.09(-2.25%) |
Apr 05, 2021 | 4.108 | 4.189 | 3.936 | 4.009 | 197,373 | -0.05(-1.33%) |