Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.750 | 3.990 | 3.660 | 3.770 | 623,787 | -0.01(-0.26%) |
May 27, 2021 | 3.790 | 3.900 | 3.740 | 3.780 | 352,711 | +0.05(+1.34%) |
May 26, 2021 | 3.670 | 3.840 | 3.660 | 3.730 | 586,470 | +0.03(+0.81%) |
May 25, 2021 | 3.760 | 3.950 | 3.660 | 3.700 | 192,532 | -0.08(-2.12%) |
May 24, 2021 | 3.890 | 4.000 | 3.620 | 3.780 | 224,917 | -0.03(-0.79%) |
May 21, 2021 | 3.730 | 3.960 | 3.600 | 3.810 | 454,322 | +0.06(+1.60%) |
May 20, 2021 | 3.630 | 3.800 | 3.600 | 3.750 | 210,108 | +0.11(+3.02%) |
May 19, 2021 | 3.450 | 3.740 | 3.440 | 3.640 | 96,411 | +0.02(+0.55%) |
May 18, 2021 | 3.500 | 3.670 | 3.360 | 3.620 | 95,704 | +0.26(+7.74%) |
May 17, 2021 | 3.340 | 3.440 | 3.250 | 3.360 | 199,976 | -0.08(-2.33%) |
May 14, 2021 | 3.530 | 3.566 | 3.350 | 3.440 | 250,301 | -0.02(-0.58%) |
May 13, 2021 | 4.000 | 4.020 | 3.360 | 3.460 | 583,335 | -0.57(-14.14%) |
May 12, 2021 | 4.100 | 4.250 | 3.880 | 4.030 | 969,264 | -0.32(-7.36%) |
May 11, 2021 | 4.600 | 5.340 | 3.830 | 4.350 | 22,911,312 | +0.19(+4.57%) |
May 10, 2021 | 3.540 | 4.350 | 3.420 | 4.160 | 4,981,913 | +0.62(+17.51%) |
May 07, 2021 | 3.640 | 3.730 | 3.510 | 3.540 | 117,027 | -0.06(-1.66%) |
May 06, 2021 | 3.700 | 3.800 | 3.510 | 3.600 | 135,383 | -0.08(-2.18%) |
May 05, 2021 | 3.850 | 3.850 | 3.660 | 3.680 | 90,833 | -0.13(-3.41%) |
May 04, 2021 | 3.900 | 3.960 | 3.750 | 3.810 | 94,079 | -0.05(-1.30%) |
May 03, 2021 | 4.090 | 4.210 | 3.850 | 3.860 | 84,422 | -0.19(-4.69%) |
Apr 30, 2021 | 4.080 | 4.320 | 4.010 | 4.050 | 68,800 | -0.07(-1.70%) |
Apr 29, 2021 | 4.520 | 4.520 | 4.120 | 4.120 | 66,021 | -0.40(-8.85%) |
Apr 28, 2021 | 4.490 | 4.680 | 4.250 | 4.520 | 401,505 | +0.06(+1.35%) |
Apr 27, 2021 | 4.500 | 4.500 | 4.260 | 4.460 | 82,349 | +0.06(+1.36%) |
Apr 26, 2021 | 4.340 | 4.500 | 4.230 | 4.400 | 96,688 | +0.07(+1.62%) |
Apr 23, 2021 | 3.990 | 4.410 | 3.940 | 4.330 | 112,400 | +0.39(+9.90%) |
Apr 22, 2021 | 3.870 | 4.080 | 3.780 | 3.940 | 49,179 | +0.04(+1.03%) |
Apr 21, 2021 | 3.640 | 3.930 | 3.620 | 3.900 | 68,698 | +0.27(+7.44%) |
Apr 20, 2021 | 3.830 | 3.940 | 3.600 | 3.630 | 78,324 | -0.24(-6.20%) |
Apr 19, 2021 | 3.850 | 4.280 | 3.830 | 3.870 | 444,388 | +0.04(+1.04%) |
Apr 16, 2021 | 3.970 | 4.060 | 3.800 | 3.830 | 101,900 | -0.13(-3.28%) |
Apr 15, 2021 | 4.170 | 4.220 | 3.900 | 3.960 | 93,665 | -0.10(-2.46%) |
Apr 14, 2021 | 4.080 | 4.250 | 4.020 | 4.060 | 95,086 | -0.06(-1.46%) |
Apr 13, 2021 | 4.010 | 4.250 | 4.000 | 4.120 | 131,946 | +0.08(+1.98%) |
Apr 12, 2021 | 4.230 | 4.350 | 4.040 | 4.040 | 217,777 | -0.22(-5.16%) |
Apr 09, 2021 | 4.240 | 4.360 | 4.240 | 4.260 | 161,300 | -0.09(-2.07%) |
Apr 08, 2021 | 4.360 | 4.380 | 4.220 | 4.350 | 57,281 | +0.12(+2.84%) |
Apr 07, 2021 | 4.390 | 4.520 | 4.230 | 4.230 | 78,926 | -0.29(-6.42%) |
Apr 06, 2021 | 4.500 | 4.600 | 4.350 | 4.520 | 214,419 | -0.01(-0.22%) |
Apr 05, 2021 | 4.770 | 4.770 | 4.360 | 4.530 | 128,633 | +0.00(+0.00%) |
Apr 01, 2021 | 4.400 | 4.670 | 4.288 | 4.530 | 329,800 | +0.16(+3.66%) |
Mar 31, 2021 | 4.200 | 4.440 | 4.200 | 4.370 | 105,045 | +0.19(+4.55%) |
Mar 30, 2021 | 3.980 | 4.280 | 3.820 | 4.180 | 72,285 | +0.20(+5.03%) |
Mar 29, 2021 | 4.200 | 4.200 | 3.950 | 3.980 | 82,003 | -0.24(-5.69%) |
Mar 26, 2021 | 4.240 | 4.300 | 3.890 | 4.220 | 287,400 | -0.07(-1.63%) |
Mar 25, 2021 | 3.820 | 4.580 | 3.660 | 4.290 | 791,467 | +0.35(+8.88%) |
Mar 24, 2021 | 4.400 | 4.430 | 3.910 | 3.940 | 428,267 | -0.36(-8.37%) |
Mar 23, 2021 | 4.430 | 4.530 | 4.230 | 4.300 | 177,666 | -0.13(-2.93%) |
Mar 22, 2021 | 4.650 | 4.750 | 4.400 | 4.430 | 359,226 | -0.24(-5.14%) |
Mar 19, 2021 | 4.500 | 4.790 | 4.330 | 4.670 | 293,500 | +0.24(+5.42%) |
Mar 18, 2021 | 4.840 | 5.000 | 4.430 | 4.430 | 346,162 | -0.51(-10.32%) |
Mar 17, 2021 | 5.050 | 5.160 | 4.740 | 4.940 | 457,740 | -0.13(-2.56%) |
Mar 16, 2021 | 5.860 | 5.860 | 5.050 | 5.070 | 863,129 | -0.89(-14.93%) |
Mar 15, 2021 | 7.010 | 7.490 | 5.540 | 5.960 | 15,418,199 | +1.37(+29.85%) |
Mar 12, 2021 | 4.740 | 4.750 | 4.405 | 4.590 | 601,500 | -0.24(-4.97%) |
Mar 11, 2021 | 4.210 | 4.850 | 4.210 | 4.830 | 361,146 | +0.58(+13.65%) |
Mar 10, 2021 | 4.480 | 4.490 | 4.140 | 4.250 | 107,883 | -0.02(-0.47%) |
Mar 09, 2021 | 3.930 | 4.350 | 3.930 | 4.270 | 151,983 | +0.39(+10.05%) |
Mar 08, 2021 | 3.970 | 4.200 | 3.800 | 3.880 | 183,813 | -0.09(-2.27%) |
Mar 05, 2021 | 3.720 | 4.090 | 3.250 | 3.970 | 271,100 | +0.25(+6.72%) |
Mar 04, 2021 | 4.000 | 4.160 | 3.400 | 3.720 | 284,798 | -0.20(-5.10%) |
Mar 03, 2021 | 4.250 | 4.430 | 3.910 | 3.920 | 208,871 | -0.30(-7.11%) |
Mar 02, 2021 | 4.550 | 4.890 | 4.140 | 4.220 | 703,557 | -0.38(-8.26%) |