Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.165 | 4.344 | 3.971 | 4.017 | 56,299 | -0.26(-6.00%) |
May 27, 2021 | 3.978 | 4.336 | 3.955 | 4.274 | 157,846 | +0.00(+0.03%) |
May 26, 2021 | 4.273 | 4.310 | 4.110 | 4.273 | 93,274 | +0.00(+0.00%) |
May 25, 2021 | 4.080 | 4.376 | 4.080 | 4.273 | 17,152 | +0.20(+4.91%) |
May 24, 2021 | 4.443 | 4.465 | 4.073 | 4.073 | 53,896 | -0.06(-1.43%) |
May 21, 2021 | 4.065 | 4.650 | 3.888 | 4.132 | 264,445 | +0.70(+20.26%) |
May 20, 2021 | 3.480 | 3.577 | 3.369 | 3.436 | 24,317 | -0.02(-0.64%) |
May 19, 2021 | 3.369 | 3.554 | 3.354 | 3.458 | 13,416 | -0.01(-0.21%) |
May 18, 2021 | 3.421 | 3.517 | 3.369 | 3.465 | 17,380 | +0.06(+1.74%) |
May 17, 2021 | 3.517 | 4.073 | 3.384 | 3.406 | 76,758 | +0.06(+1.77%) |
May 14, 2021 | 3.695 | 3.828 | 3.177 | 3.347 | 195,366 | -0.35(-9.42%) |
May 13, 2021 | 4.013 | 5.731 | 3.110 | 3.695 | 3,554,633 | -0.06(-1.58%) |
May 12, 2021 | 3.147 | 3.760 | 3.147 | 3.754 | 134,501 | +0.57(+18.08%) |
May 11, 2021 | 3.184 | 3.184 | 3.095 | 3.179 | 1,168 | +0.06(+1.99%) |
May 10, 2021 | 3.184 | 3.243 | 3.080 | 3.117 | 26,357 | -0.13(-3.88%) |
May 07, 2021 | 3.273 | 3.369 | 3.217 | 3.243 | 7,509 | +0.06(+1.74%) |
May 06, 2021 | 3.288 | 3.369 | 3.132 | 3.188 | 19,052 | -0.06(-1.94%) |
May 05, 2021 | 3.280 | 3.295 | 3.184 | 3.251 | 20,424 | -0.09(-2.66%) |
May 04, 2021 | 3.117 | 3.494 | 3.117 | 3.340 | 47,616 | +0.25(+8.15%) |
May 03, 2021 | 3.221 | 3.628 | 3.080 | 3.088 | 174,451 | -0.32(-9.35%) |
Apr 30, 2021 | 3.332 | 3.406 | 3.332 | 3.406 | 9,588 | +0.07(+2.22%) |
Apr 29, 2021 | 3.465 | 3.465 | 3.288 | 3.332 | 3,594 | -0.04(-1.32%) |
Apr 28, 2021 | 3.273 | 3.391 | 3.214 | 3.377 | 4,337 | +0.12(+3.64%) |
Apr 27, 2021 | 3.251 | 3.325 | 3.251 | 3.258 | 3,014 | +0.00(+0.00%) |
Apr 26, 2021 | 3.214 | 3.258 | 3.195 | 3.258 | 2,729 | +0.00(+0.00%) |
Apr 23, 2021 | 3.258 | 3.332 | 3.247 | 3.258 | 3,646 | +0.07(+2.33%) |
Apr 22, 2021 | 3.199 | 3.236 | 3.080 | 3.184 | 15,292 | -0.13(-4.02%) |
Apr 21, 2021 | 3.220 | 3.332 | 3.220 | 3.317 | 3,894 | +0.13(+3.94%) |
Apr 20, 2021 | 3.340 | 3.339 | 3.191 | 3.191 | 13,080 | -0.18(-5.27%) |
Apr 19, 2021 | 3.339 | 3.369 | 3.339 | 3.369 | 4,213 | +0.04(+1.11%) |
Apr 16, 2021 | 3.399 | 3.414 | 3.332 | 3.332 | 9,048 | -0.09(-2.60%) |
Apr 15, 2021 | 3.465 | 3.465 | 3.340 | 3.421 | 8,544 | -0.05(-1.49%) |
Apr 14, 2021 | 3.421 | 3.473 | 3.243 | 3.473 | 6,189 | -0.01(-0.21%) |
Apr 13, 2021 | 3.591 | 3.591 | 3.428 | 3.480 | 7,006 | -0.06(-1.67%) |
Apr 12, 2021 | 3.473 | 3.612 | 3.369 | 3.539 | 5,940 | -0.09(-2.45%) |
Apr 09, 2021 | 3.628 | 3.628 | 3.628 | 3.628 | 135 | +0.00(+0.00%) |
Apr 08, 2021 | 3.628 | 3.754 | 3.628 | 3.628 | 3,407 | -0.05(-1.41%) |
Apr 07, 2021 | 3.850 | 3.850 | 3.636 | 3.680 | 10,828 | -0.13(-3.31%) |
Apr 06, 2021 | 3.702 | 3.880 | 3.658 | 3.806 | 18,905 | +0.10(+2.59%) |
Apr 05, 2021 | 3.628 | 3.850 | 3.621 | 3.710 | 47,070 | +0.08(+2.24%) |
Apr 01, 2021 | 3.500 | 3.702 | 3.456 | 3.628 | 27,414 | +0.11(+3.16%) |
Mar 31, 2021 | 3.495 | 3.547 | 3.414 | 3.517 | 4,648 | +0.12(+3.49%) |
Mar 30, 2021 | 3.465 | 3.488 | 3.340 | 3.399 | 13,049 | -0.10(-2.75%) |
Mar 29, 2021 | 3.480 | 3.495 | 3.414 | 3.495 | 2,939 | +0.00(+0.00%) |
Mar 26, 2021 | 3.495 | 3.577 | 3.443 | 3.495 | 10,803 | -0.01(-0.21%) |
Mar 25, 2021 | 3.421 | 3.643 | 3.377 | 3.502 | 8,094 | -0.03(-0.84%) |
Mar 24, 2021 | 3.539 | 3.702 | 3.517 | 3.532 | 14,853 | -0.04(-1.04%) |
Mar 23, 2021 | 3.591 | 3.591 | 3.473 | 3.569 | 11,915 | +0.10(+2.77%) |
Mar 22, 2021 | 3.621 | 3.621 | 3.473 | 3.473 | 12,817 | -0.15(-4.09%) |
Mar 19, 2021 | 3.680 | 3.680 | 3.569 | 3.621 | 3,241 | +0.10(+2.95%) |
Mar 18, 2021 | 3.516 | 3.532 | 3.473 | 3.517 | 10,567 | -0.06(-1.66%) |
Mar 17, 2021 | 3.562 | 3.584 | 3.510 | 3.577 | 4,104 | -0.01(-0.21%) |
Mar 16, 2021 | 3.599 | 3.684 | 3.554 | 3.584 | 9,441 | -0.01(-0.41%) |
Mar 15, 2021 | 3.902 | 3.902 | 3.554 | 3.599 | 46,017 | +0.04(+1.25%) |
Mar 12, 2021 | 3.554 | 3.554 | 3.502 | 3.554 | 17,691 | +0.06(+1.69%) |
Mar 11, 2021 | 3.562 | 3.643 | 3.495 | 3.495 | 6,798 | -0.06(-1.67%) |
Mar 10, 2021 | 3.628 | 3.850 | 3.406 | 3.554 | 111,414 | -0.05(-1.44%) |
Mar 09, 2021 | 3.458 | 3.665 | 3.391 | 3.606 | 26,168 | +0.17(+4.96%) |
Mar 08, 2021 | 3.443 | 3.443 | 3.377 | 3.436 | 9,703 | -0.01(-0.22%) |
Mar 05, 2021 | 3.228 | 3.443 | 3.228 | 3.443 | 12,829 | +0.26(+8.14%) |
Mar 04, 2021 | 3.465 | 3.465 | 2.992 | 3.184 | 24,530 | -0.22(-6.52%) |
Mar 03, 2021 | 3.369 | 3.539 | 3.362 | 3.406 | 7,850 | -0.01(-0.22%) |
Mar 02, 2021 | 3.554 | 3.554 | 3.147 | 3.414 | 34,310 | -0.19(-5.34%) |