Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.090 | 4.100 | 3.974 | 4.000 | 96,877 | -0.02(-0.50%) |
May 27, 2021 | 4.070 | 4.120 | 4.010 | 4.020 | 146,603 | +0.00(+0.00%) |
May 26, 2021 | 3.970 | 4.040 | 3.900 | 4.020 | 258,397 | +0.14(+3.61%) |
May 25, 2021 | 4.130 | 4.195 | 3.880 | 3.880 | 251,285 | -0.24(-5.83%) |
May 24, 2021 | 4.040 | 4.240 | 3.970 | 4.120 | 367,290 | +0.20(+5.10%) |
May 21, 2021 | 4.000 | 4.020 | 3.910 | 3.920 | 122,689 | -0.04(-1.01%) |
May 20, 2021 | 3.900 | 3.990 | 3.865 | 3.960 | 120,699 | +0.06(+1.54%) |
May 19, 2021 | 4.000 | 4.000 | 3.840 | 3.900 | 246,882 | -0.16(-3.94%) |
May 18, 2021 | 4.050 | 4.100 | 3.970 | 4.060 | 308,600 | +0.00(+0.00%) |
May 17, 2021 | 3.990 | 4.060 | 3.950 | 4.060 | 195,368 | +0.06(+1.50%) |
May 14, 2021 | 3.870 | 4.010 | 3.850 | 4.000 | 242,125 | +0.13(+3.36%) |
May 13, 2021 | 3.820 | 3.970 | 3.820 | 3.870 | 496,383 | +0.11(+2.93%) |
May 12, 2021 | 3.710 | 3.850 | 3.710 | 3.760 | 365,055 | -0.01(-0.27%) |
May 11, 2021 | 3.650 | 3.800 | 3.605 | 3.770 | 306,332 | +0.06(+1.62%) |
May 10, 2021 | 3.680 | 3.770 | 3.663 | 3.710 | 466,253 | -0.02(-0.54%) |
May 07, 2021 | 4.190 | 4.200 | 3.690 | 3.730 | 948,232 | -0.39(-9.47%) |
May 06, 2021 | 4.300 | 4.340 | 4.110 | 4.120 | 370,474 | -0.19(-4.41%) |
May 05, 2021 | 4.230 | 4.320 | 4.150 | 4.310 | 520,710 | +0.08(+1.89%) |
May 04, 2021 | 4.200 | 4.250 | 4.070 | 4.230 | 506,356 | +0.02(+0.48%) |
May 03, 2021 | 4.230 | 4.250 | 4.110 | 4.210 | 294,044 | +0.01(+0.24%) |
Apr 30, 2021 | 4.210 | 4.232 | 4.180 | 4.200 | 324,400 | -0.02(-0.47%) |
Apr 29, 2021 | 4.270 | 4.270 | 4.160 | 4.220 | 357,217 | +0.01(+0.24%) |
Apr 28, 2021 | 4.320 | 4.320 | 4.180 | 4.210 | 500,958 | +0.00(+0.00%) |
Apr 27, 2021 | 4.340 | 4.360 | 4.110 | 4.210 | 725,330 | +0.00(+0.00%) |
Apr 26, 2021 | 4.080 | 4.410 | 4.080 | 4.210 | 1,096,978 | +0.12(+2.93%) |
Apr 23, 2021 | 3.930 | 4.100 | 3.850 | 4.090 | 1,138,300 | +0.38(+10.24%) |
Apr 22, 2021 | 3.760 | 3.760 | 3.680 | 3.710 | 226,496 | -0.01(-0.27%) |
Apr 21, 2021 | 3.620 | 3.790 | 3.620 | 3.720 | 295,973 | +0.03(+0.81%) |
Apr 20, 2021 | 3.690 | 3.700 | 3.395 | 3.690 | 973,735 | +0.03(+0.82%) |
Apr 19, 2021 | 3.850 | 3.870 | 3.640 | 3.660 | 496,767 | -0.20(-5.18%) |
Apr 16, 2021 | 3.940 | 3.940 | 3.800 | 3.860 | 889,400 | -0.05(-1.28%) |
Apr 15, 2021 | 3.910 | 3.960 | 3.840 | 3.910 | 273,177 | +0.02(+0.51%) |
Apr 14, 2021 | 3.930 | 3.970 | 3.890 | 3.890 | 215,396 | +0.00(+0.00%) |
Apr 13, 2021 | 4.210 | 4.210 | 3.880 | 3.890 | 300,404 | -0.35(-8.25%) |
Apr 12, 2021 | 4.220 | 4.330 | 4.060 | 4.240 | 500,849 | +0.07(+1.68%) |
Apr 09, 2021 | 3.950 | 4.180 | 3.940 | 4.170 | 265,200 | +0.18(+4.51%) |
Apr 08, 2021 | 3.980 | 3.990 | 3.850 | 3.990 | 328,147 | +0.04(+1.01%) |
Apr 07, 2021 | 3.980 | 4.020 | 3.911 | 3.950 | 262,278 | -0.02(-0.50%) |
Apr 06, 2021 | 4.010 | 4.090 | 3.900 | 3.970 | 164,111 | -0.08(-1.98%) |
Apr 05, 2021 | 4.060 | 4.160 | 4.002 | 4.050 | 269,074 | +0.05(+1.25%) |
Apr 01, 2021 | 3.950 | 4.010 | 3.880 | 4.000 | 342,200 | +0.06(+1.52%) |
Mar 31, 2021 | 3.890 | 4.035 | 3.870 | 3.940 | 603,044 | +0.07(+1.81%) |
Mar 30, 2021 | 3.890 | 3.980 | 3.835 | 3.870 | 535,223 | +0.00(+0.00%) |
Mar 29, 2021 | 3.980 | 4.060 | 3.840 | 3.870 | 311,865 | -0.10(-2.52%) |
Mar 26, 2021 | 3.960 | 4.120 | 3.910 | 3.970 | 231,600 | +0.01(+0.25%) |
Mar 25, 2021 | 4.030 | 4.100 | 3.850 | 3.960 | 738,061 | -0.09(-2.22%) |
Mar 24, 2021 | 4.300 | 4.500 | 4.050 | 4.050 | 526,604 | -0.30(-6.90%) |
Mar 23, 2021 | 4.070 | 4.500 | 4.040 | 4.350 | 1,015,802 | +0.25(+6.10%) |
Mar 22, 2021 | 4.110 | 4.230 | 3.960 | 4.100 | 1,042,177 | +0.04(+0.99%) |
Mar 19, 2021 | 3.840 | 4.250 | 3.840 | 4.060 | 3,569,800 | +0.33(+8.85%) |
Mar 18, 2021 | 3.700 | 3.800 | 3.620 | 3.730 | 694,058 | +0.03(+0.81%) |
Mar 17, 2021 | 3.550 | 3.710 | 3.500 | 3.700 | 454,744 | +0.12(+3.35%) |
Mar 16, 2021 | 3.740 | 3.772 | 3.550 | 3.580 | 586,306 | -0.17(-4.53%) |
Mar 15, 2021 | 3.740 | 3.820 | 3.645 | 3.750 | 276,441 | +0.01(+0.27%) |
Mar 12, 2021 | 3.660 | 3.940 | 3.640 | 3.740 | 488,000 | +0.11(+3.03%) |
Mar 11, 2021 | 3.840 | 3.840 | 3.570 | 3.630 | 287,474 | -0.17(-4.47%) |
Mar 10, 2021 | 3.660 | 3.810 | 3.600 | 3.800 | 350,775 | +0.17(+4.68%) |
Mar 09, 2021 | 3.570 | 3.685 | 3.480 | 3.630 | 259,501 | +0.13(+3.71%) |
Mar 08, 2021 | 3.520 | 3.560 | 3.410 | 3.500 | 234,417 | -0.02(-0.57%) |
Mar 05, 2021 | 3.540 | 3.540 | 3.220 | 3.520 | 319,400 | +0.08(+2.33%) |
Mar 04, 2021 | 3.540 | 3.560 | 3.250 | 3.440 | 483,531 | -0.12(-3.37%) |
Mar 03, 2021 | 3.700 | 3.770 | 3.490 | 3.560 | 300,391 | -0.12(-3.26%) |
Mar 02, 2021 | 3.700 | 3.750 | 3.630 | 3.680 | 295,579 | -0.01(-0.27%) |