Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.842 | 3.879 | 3.806 | 3.861 | 10,926,473 | +0.03(+0.72%) |
Jun 29, 2021 | 3.824 | 3.879 | 3.787 | 3.833 | 10,392,885 | -0.00(-0.03%) |
Jun 28, 2021 | 3.907 | 3.934 | 3.807 | 3.834 | 11,519,099 | -0.05(-1.39%) |
Jun 25, 2021 | 3.979 | 3.988 | 3.870 | 3.888 | 7,897,145 | -0.04(-0.92%) |
Jun 24, 2021 | 3.979 | 3.988 | 3.907 | 3.925 | 9,658,350 | +0.00(+0.00%) |
Jun 23, 2021 | 4.015 | 4.060 | 3.916 | 3.925 | 9,699,262 | -0.04(-0.91%) |
Jun 22, 2021 | 3.961 | 4.014 | 3.925 | 3.961 | 11,650,850 | -0.04(-0.90%) |
Jun 21, 2021 | 3.979 | 4.015 | 3.916 | 3.997 | 14,531,255 | +0.06(+1.61%) |
Jun 18, 2021 | 4.060 | 4.078 | 3.888 | 3.934 | 25,899,194 | -0.10(-2.46%) |
Jun 17, 2021 | 4.303 | 4.303 | 4.015 | 4.033 | 29,593,716 | -0.40(-8.96%) |
Jun 16, 2021 | 4.511 | 4.570 | 4.403 | 4.430 | 12,160,476 | -0.10(-2.19%) |
Jun 15, 2021 | 4.574 | 4.574 | 4.496 | 4.529 | 8,903,682 | -0.05(-0.99%) |
Jun 14, 2021 | 4.529 | 4.619 | 4.529 | 4.574 | 8,179,434 | -0.04(-0.78%) |
Jun 11, 2021 | 4.691 | 4.700 | 4.601 | 4.610 | 9,145,190 | -0.09(-1.92%) |
Jun 10, 2021 | 4.583 | 4.700 | 4.565 | 4.700 | 10,373,571 | +0.13(+2.76%) |
Jun 09, 2021 | 4.628 | 4.664 | 4.574 | 4.574 | 8,277,502 | -0.05(-0.98%) |
Jun 08, 2021 | 4.664 | 4.691 | 4.610 | 4.619 | 8,003,805 | -0.09(-1.92%) |
Jun 07, 2021 | 4.673 | 4.709 | 4.630 | 4.709 | 6,584,449 | +0.02(+0.38%) |
Jun 04, 2021 | 4.673 | 4.737 | 4.655 | 4.691 | 10,353,638 | +0.07(+1.56%) |
Jun 03, 2021 | 4.728 | 4.728 | 4.610 | 4.619 | 18,480,030 | -0.25(-5.19%) |
Jun 02, 2021 | 4.773 | 4.908 | 4.737 | 4.872 | 13,356,605 | +0.11(+2.27%) |
Jun 01, 2021 | 4.791 | 4.809 | 4.728 | 4.764 | 9,569,875 | +0.04(+0.76%) |
May 28, 2021 | 4.619 | 4.737 | 4.610 | 4.728 | 9,886,770 | +0.06(+1.35%) |
May 27, 2021 | 4.637 | 4.691 | 4.601 | 4.664 | 13,414,866 | +0.02(+0.39%) |
May 26, 2021 | 4.709 | 4.709 | 4.610 | 4.646 | 9,801,775 | -0.01(-0.19%) |
May 25, 2021 | 4.709 | 4.718 | 4.619 | 4.655 | 16,761,561 | -0.07(-1.53%) |
May 24, 2021 | 4.691 | 4.746 | 4.655 | 4.728 | 6,553,582 | +0.03(+0.58%) |
May 21, 2021 | 4.737 | 4.737 | 4.610 | 4.700 | 14,769,050 | +0.02(+0.39%) |
May 20, 2021 | 4.728 | 4.764 | 4.664 | 4.682 | 10,771,667 | -0.01(-0.19%) |
May 19, 2021 | 4.746 | 4.854 | 4.646 | 4.691 | 16,738,928 | -0.12(-2.44%) |
May 18, 2021 | 4.836 | 4.863 | 4.736 | 4.809 | 14,088,926 | -0.04(-0.74%) |
May 17, 2021 | 4.646 | 4.899 | 4.637 | 4.845 | 17,028,842 | +0.23(+4.88%) |
May 14, 2021 | 4.556 | 4.628 | 4.529 | 4.619 | 9,493,918 | +0.14(+3.02%) |
May 13, 2021 | 4.502 | 4.552 | 4.457 | 4.484 | 8,706,820 | -0.04(-0.80%) |
May 12, 2021 | 4.610 | 4.628 | 4.484 | 4.520 | 14,078,192 | -0.08(-1.76%) |
May 11, 2021 | 4.457 | 4.619 | 4.439 | 4.601 | 11,731,516 | +0.04(+0.79%) |
May 10, 2021 | 4.646 | 4.700 | 4.547 | 4.565 | 16,125,199 | -0.02(-0.39%) |
May 07, 2021 | 4.592 | 4.628 | 4.539 | 4.583 | 13,092,922 | +0.06(+1.40%) |
May 06, 2021 | 4.367 | 4.583 | 4.358 | 4.520 | 16,774,434 | +0.20(+4.59%) |
May 05, 2021 | 4.303 | 4.322 | 4.249 | 4.322 | 6,054,221 | +0.04(+0.84%) |
May 04, 2021 | 4.331 | 4.448 | 4.249 | 4.285 | 12,192,101 | -0.07(-1.66%) |
May 03, 2021 | 4.213 | 4.376 | 4.204 | 4.358 | 9,678,436 | +0.22(+5.23%) |
Apr 30, 2021 | 4.168 | 4.195 | 4.132 | 4.141 | 7,210,170 | -0.04(-0.86%) |
Apr 29, 2021 | 4.267 | 4.285 | 4.114 | 4.177 | 9,241,131 | -0.13(-2.93%) |
Apr 28, 2021 | 4.258 | 4.331 | 4.168 | 4.303 | 9,538,183 | +0.05(+1.06%) |
Apr 27, 2021 | 4.349 | 4.376 | 4.249 | 4.258 | 7,525,392 | -0.08(-1.87%) |
Apr 26, 2021 | 4.294 | 4.349 | 4.236 | 4.340 | 8,799,207 | +0.04(+0.84%) |
Apr 23, 2021 | 4.376 | 4.421 | 4.285 | 4.303 | 10,700,646 | -0.06(-1.45%) |
Apr 22, 2021 | 4.421 | 4.448 | 4.331 | 4.367 | 13,631,906 | -0.10(-2.22%) |
Apr 21, 2021 | 4.331 | 4.475 | 4.322 | 4.466 | 14,165,845 | +0.14(+3.34%) |
Apr 20, 2021 | 4.249 | 4.331 | 4.240 | 4.322 | 7,917,374 | +0.05(+1.05%) |
Apr 19, 2021 | 4.285 | 4.312 | 4.240 | 4.276 | 7,267,024 | -0.03(-0.63%) |
Apr 16, 2021 | 4.340 | 4.367 | 4.249 | 4.303 | 8,853,712 | +0.05(+1.06%) |
Apr 15, 2021 | 4.150 | 4.322 | 4.150 | 4.258 | 10,851,446 | +0.19(+4.66%) |
Apr 14, 2021 | 4.159 | 4.168 | 4.069 | 4.069 | 10,903,804 | -0.11(-2.59%) |
Apr 13, 2021 | 4.132 | 4.213 | 4.114 | 4.177 | 7,539,766 | +0.10(+2.43%) |
Apr 12, 2021 | 4.186 | 4.186 | 4.069 | 4.078 | 8,092,430 | -0.13(-3.00%) |
Apr 09, 2021 | 4.150 | 4.231 | 4.132 | 4.204 | 7,256,833 | -0.02(-0.43%) |
Apr 08, 2021 | 4.159 | 4.267 | 4.150 | 4.222 | 12,282,320 | +0.16(+4.00%) |
Apr 07, 2021 | 4.141 | 4.168 | 4.060 | 4.060 | 11,032,162 | -0.09(-2.17%) |
Apr 06, 2021 | 4.033 | 4.195 | 4.015 | 4.150 | 13,113,268 | +0.14(+3.37%) |
Apr 05, 2021 | 4.060 | 4.096 | 3.961 | 4.015 | 12,962,149 | -0.05(-1.11%) |