Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.867 | 3.913 | 3.748 | 3.849 | 505,414 | +0.05(+1.20%) |
Jun 29, 2021 | 3.867 | 3.908 | 3.758 | 3.803 | 374,129 | -0.08(-2.11%) |
Jun 28, 2021 | 4.250 | 4.259 | 3.739 | 3.885 | 981,866 | -0.31(-7.39%) |
Jun 25, 2021 | 4.077 | 4.241 | 4.013 | 4.195 | 5,418,569 | +0.18(+4.55%) |
Jun 24, 2021 | 3.867 | 4.013 | 3.721 | 4.013 | 975,922 | +0.16(+4.27%) |
Jun 23, 2021 | 3.876 | 3.913 | 3.821 | 3.849 | 504,699 | +0.04(+0.96%) |
Jun 22, 2021 | 3.557 | 3.876 | 3.484 | 3.812 | 786,902 | +0.27(+7.73%) |
Jun 21, 2021 | 3.457 | 3.557 | 3.457 | 3.539 | 470,073 | +0.10(+2.92%) |
Jun 18, 2021 | 3.475 | 3.543 | 3.420 | 3.438 | 709,051 | -0.14(-3.83%) |
Jun 17, 2021 | 3.739 | 3.810 | 3.520 | 3.575 | 572,575 | -0.15(-3.92%) |
Jun 16, 2021 | 3.694 | 3.812 | 3.694 | 3.721 | 577,261 | +0.03(+0.74%) |
Jun 15, 2021 | 3.721 | 3.767 | 3.630 | 3.694 | 394,064 | +0.01(+0.25%) |
Jun 14, 2021 | 3.831 | 3.913 | 3.666 | 3.685 | 609,991 | -0.11(-2.88%) |
Jun 11, 2021 | 3.858 | 3.922 | 3.767 | 3.794 | 564,610 | -0.05(-1.42%) |
Jun 10, 2021 | 3.949 | 3.949 | 3.849 | 3.849 | 264,824 | -0.03(-0.71%) |
Jun 09, 2021 | 3.940 | 3.958 | 3.876 | 3.876 | 167,510 | -0.06(-1.62%) |
Jun 08, 2021 | 3.904 | 4.004 | 3.876 | 3.940 | 187,211 | +0.01(+0.23%) |
Jun 07, 2021 | 3.940 | 4.013 | 3.904 | 3.931 | 379,254 | +0.03(+0.70%) |
Jun 04, 2021 | 4.068 | 4.104 | 3.904 | 3.904 | 304,157 | -0.11(-2.73%) |
Jun 03, 2021 | 4.177 | 4.232 | 3.986 | 4.013 | 330,477 | -0.17(-4.14%) |
Jun 02, 2021 | 4.305 | 4.305 | 4.186 | 4.186 | 290,239 | -0.08(-1.92%) |
Jun 01, 2021 | 4.177 | 4.305 | 4.141 | 4.268 | 289,808 | +0.17(+4.23%) |
May 28, 2021 | 3.967 | 4.159 | 3.958 | 4.095 | 358,877 | +0.08(+2.05%) |
May 27, 2021 | 4.113 | 4.186 | 3.958 | 4.013 | 443,549 | -0.05(-1.12%) |
May 26, 2021 | 4.150 | 4.214 | 4.059 | 4.059 | 307,112 | -0.10(-2.41%) |
May 25, 2021 | 4.451 | 4.505 | 4.150 | 4.159 | 318,206 | -0.28(-6.37%) |
May 24, 2021 | 4.588 | 4.629 | 4.442 | 4.442 | 144,069 | -0.16(-3.56%) |
May 21, 2021 | 4.360 | 4.679 | 4.332 | 4.606 | 452,252 | +0.33(+7.68%) |
May 20, 2021 | 4.223 | 4.332 | 4.127 | 4.277 | 280,171 | +0.05(+1.08%) |
May 19, 2021 | 4.250 | 4.332 | 4.159 | 4.232 | 211,235 | -0.20(-4.53%) |
May 18, 2021 | 4.414 | 4.533 | 4.332 | 4.433 | 299,681 | +0.07(+1.67%) |
May 17, 2021 | 4.259 | 4.414 | 4.159 | 4.360 | 221,489 | +0.10(+2.36%) |
May 14, 2021 | 4.287 | 4.350 | 4.241 | 4.259 | 153,619 | -0.01(-0.21%) |
May 13, 2021 | 4.104 | 4.287 | 4.077 | 4.268 | 330,014 | +0.07(+1.74%) |
May 12, 2021 | 4.277 | 4.296 | 4.150 | 4.195 | 302,310 | -0.05(-1.08%) |
May 11, 2021 | 4.086 | 4.323 | 3.967 | 4.241 | 270,884 | +0.03(+0.65%) |
May 10, 2021 | 4.150 | 4.414 | 4.141 | 4.214 | 479,171 | +0.20(+5.00%) |
May 07, 2021 | 4.095 | 4.232 | 3.954 | 4.013 | 338,044 | -0.11(-2.65%) |
May 06, 2021 | 3.986 | 4.159 | 3.821 | 4.122 | 481,717 | +0.15(+3.67%) |
May 05, 2021 | 3.867 | 4.031 | 3.657 | 3.977 | 495,387 | +0.26(+6.86%) |
May 04, 2021 | 3.885 | 3.995 | 3.721 | 3.721 | 396,003 | -0.16(-4.00%) |
May 03, 2021 | 3.593 | 3.876 | 3.566 | 3.876 | 308,395 | +0.30(+8.42%) |
Apr 30, 2021 | 3.657 | 3.730 | 3.511 | 3.575 | 398,884 | -0.12(-3.21%) |
Apr 29, 2021 | 3.831 | 3.913 | 3.630 | 3.694 | 495,844 | +0.03(+0.75%) |
Apr 28, 2021 | 3.530 | 3.694 | 3.511 | 3.666 | 191,590 | +0.14(+3.88%) |
Apr 27, 2021 | 3.621 | 3.630 | 3.475 | 3.530 | 568,014 | -0.07(-2.03%) |
Apr 26, 2021 | 3.566 | 3.685 | 3.539 | 3.603 | 332,360 | +0.16(+4.50%) |
Apr 23, 2021 | 3.411 | 3.520 | 3.393 | 3.448 | 167,207 | +0.03(+0.80%) |
Apr 22, 2021 | 3.548 | 3.648 | 3.393 | 3.420 | 622,604 | -0.13(-3.60%) |
Apr 21, 2021 | 3.557 | 3.680 | 3.516 | 3.548 | 277,462 | -0.03(-0.77%) |
Apr 20, 2021 | 3.767 | 3.785 | 3.466 | 3.575 | 434,920 | -0.23(-6.00%) |
Apr 19, 2021 | 3.621 | 3.821 | 3.584 | 3.803 | 320,521 | +0.18(+5.04%) |
Apr 16, 2021 | 3.566 | 3.794 | 3.566 | 3.621 | 464,890 | +0.12(+3.39%) |
Apr 15, 2021 | 3.603 | 3.639 | 3.457 | 3.502 | 237,398 | -0.10(-2.78%) |
Apr 14, 2021 | 3.448 | 3.698 | 3.448 | 3.603 | 221,508 | +0.16(+4.77%) |
Apr 13, 2021 | 3.530 | 3.550 | 3.393 | 3.438 | 314,827 | -0.11(-3.08%) |
Apr 12, 2021 | 3.748 | 3.767 | 3.502 | 3.548 | 289,392 | -0.17(-4.66%) |
Apr 09, 2021 | 3.840 | 3.876 | 3.712 | 3.721 | 199,003 | -0.12(-3.09%) |
Apr 08, 2021 | 3.894 | 3.940 | 3.803 | 3.840 | 190,101 | -0.06(-1.64%) |
Apr 07, 2021 | 3.967 | 3.995 | 3.872 | 3.904 | 216,035 | -0.06(-1.61%) |
Apr 06, 2021 | 4.095 | 4.168 | 3.940 | 3.967 | 283,074 | -0.09(-2.25%) |
Apr 05, 2021 | 4.159 | 4.241 | 3.986 | 4.059 | 194,940 | -0.05(-1.33%) |