Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.230 | 3.270 | 3.170 | 3.190 | 234,907 | -0.01(-0.31%) |
May 27, 2021 | 3.180 | 3.300 | 3.120 | 3.200 | 449,292 | +0.04(+1.27%) |
May 26, 2021 | 3.070 | 3.180 | 3.030 | 3.160 | 293,664 | +0.13(+4.29%) |
May 25, 2021 | 3.070 | 3.080 | 2.975 | 3.030 | 549,453 | -0.04(-1.30%) |
May 24, 2021 | 3.170 | 3.200 | 3.060 | 3.070 | 461,141 | -0.11(-3.46%) |
May 21, 2021 | 3.220 | 3.280 | 3.150 | 3.180 | 351,459 | -0.01(-0.31%) |
May 20, 2021 | 3.250 | 3.280 | 3.130 | 3.190 | 548,769 | -0.05(-1.54%) |
May 19, 2021 | 3.290 | 3.291 | 3.190 | 3.240 | 303,445 | -0.07(-2.11%) |
May 18, 2021 | 3.170 | 3.420 | 3.170 | 3.310 | 358,676 | +0.13(+4.09%) |
May 17, 2021 | 3.280 | 3.340 | 3.170 | 3.180 | 337,201 | -0.07(-2.15%) |
May 14, 2021 | 3.260 | 3.360 | 3.130 | 3.250 | 374,785 | +0.03(+0.93%) |
May 13, 2021 | 3.290 | 3.380 | 3.128 | 3.220 | 392,566 | -0.07(-2.13%) |
May 12, 2021 | 3.280 | 3.430 | 3.230 | 3.290 | 328,088 | -0.06(-1.79%) |
May 11, 2021 | 3.100 | 3.430 | 3.100 | 3.350 | 379,513 | +0.05(+1.52%) |
May 10, 2021 | 3.430 | 3.447 | 3.260 | 3.300 | 425,929 | -0.12(-3.51%) |
May 07, 2021 | 3.410 | 3.680 | 3.380 | 3.420 | 547,746 | -0.08(-2.29%) |
May 06, 2021 | 3.640 | 3.640 | 3.420 | 3.500 | 440,473 | -0.11(-3.05%) |
May 05, 2021 | 3.700 | 3.740 | 3.530 | 3.610 | 538,794 | -0.06(-1.63%) |
May 04, 2021 | 3.870 | 3.870 | 3.630 | 3.670 | 562,109 | -0.25(-6.38%) |
May 03, 2021 | 3.970 | 4.010 | 3.830 | 3.920 | 380,700 | -0.07(-1.75%) |
Apr 30, 2021 | 4.020 | 4.092 | 3.940 | 3.990 | 379,600 | -0.10(-2.44%) |
Apr 29, 2021 | 4.040 | 4.130 | 3.970 | 4.090 | 581,085 | +0.07(+1.74%) |
Apr 28, 2021 | 4.010 | 4.070 | 3.940 | 4.020 | 342,750 | +0.03(+0.75%) |
Apr 27, 2021 | 4.070 | 4.120 | 3.960 | 3.990 | 353,604 | -0.07(-1.72%) |
Apr 26, 2021 | 3.840 | 4.170 | 3.790 | 4.060 | 804,733 | +0.25(+6.56%) |
Apr 23, 2021 | 3.750 | 3.950 | 3.740 | 3.810 | 546,800 | +0.03(+0.79%) |
Apr 22, 2021 | 3.860 | 3.950 | 3.690 | 3.780 | 710,790 | -0.06(-1.56%) |
Apr 21, 2021 | 3.630 | 3.920 | 3.580 | 3.840 | 691,920 | +0.21(+5.79%) |
Apr 20, 2021 | 3.520 | 3.700 | 3.350 | 3.630 | 941,719 | +0.11(+3.12%) |
Apr 19, 2021 | 3.590 | 3.650 | 3.460 | 3.520 | 744,176 | -0.09(-2.49%) |
Apr 16, 2021 | 3.690 | 3.730 | 3.580 | 3.610 | 666,500 | -0.13(-3.48%) |
Apr 15, 2021 | 3.870 | 3.900 | 3.670 | 3.740 | 866,772 | -0.13(-3.36%) |
Apr 14, 2021 | 3.960 | 4.030 | 3.800 | 3.870 | 816,598 | -0.02(-0.51%) |
Apr 13, 2021 | 3.870 | 4.030 | 3.780 | 3.890 | 1,105,571 | +0.01(+0.26%) |
Apr 12, 2021 | 4.030 | 4.100 | 3.800 | 3.880 | 1,171,083 | -0.21(-5.13%) |
Apr 09, 2021 | 4.420 | 4.440 | 4.020 | 4.090 | 1,518,800 | -0.32(-7.26%) |
Apr 08, 2021 | 4.330 | 4.570 | 4.290 | 4.410 | 1,330,539 | +0.00(+0.00%) |
Apr 07, 2021 | 4.800 | 4.900 | 4.260 | 4.410 | 3,367,418 | -0.51(-10.37%) |
Apr 06, 2021 | 5.110 | 5.180 | 4.700 | 4.920 | 12,689,947 | -0.72(-12.77%) |
Apr 05, 2021 | 5.520 | 6.250 | 5.020 | 5.640 | 264,666,304 | +2.12(+60.23%) |
Apr 01, 2021 | 3.580 | 3.640 | 3.500 | 3.520 | 5,568,500 | +0.01(+0.28%) |
Mar 31, 2021 | 3.450 | 3.580 | 3.370 | 3.510 | 505,618 | +0.11(+3.24%) |
Mar 30, 2021 | 3.420 | 3.780 | 3.330 | 3.400 | 2,421,239 | -0.03(-0.87%) |
Mar 29, 2021 | 3.690 | 3.710 | 3.410 | 3.430 | 613,543 | -0.31(-8.29%) |
Mar 26, 2021 | 3.790 | 3.840 | 3.580 | 3.740 | 405,900 | -0.04(-1.06%) |
Mar 25, 2021 | 3.630 | 3.810 | 3.570 | 3.780 | 525,228 | +0.11(+3.00%) |
Mar 24, 2021 | 4.000 | 4.000 | 3.650 | 3.670 | 530,322 | -0.22(-5.66%) |
Mar 23, 2021 | 4.090 | 4.090 | 3.860 | 3.890 | 738,154 | -0.21(-5.12%) |
Mar 22, 2021 | 4.180 | 4.300 | 4.010 | 4.100 | 893,057 | -0.08(-1.91%) |
Mar 19, 2021 | 4.260 | 4.410 | 4.131 | 4.180 | 545,900 | -0.03(-0.71%) |
Mar 18, 2021 | 4.360 | 4.480 | 4.160 | 4.210 | 484,781 | -0.21(-4.75%) |
Mar 17, 2021 | 4.350 | 4.450 | 4.300 | 4.420 | 651,091 | +0.07(+1.61%) |
Mar 16, 2021 | 4.740 | 4.740 | 4.340 | 4.350 | 580,516 | -0.30(-6.45%) |
Mar 15, 2021 | 4.390 | 4.790 | 4.380 | 4.650 | 667,116 | +0.26(+5.92%) |
Mar 12, 2021 | 4.350 | 4.580 | 4.200 | 4.390 | 1,164,100 | -0.55(-11.13%) |
Mar 11, 2021 | 4.750 | 5.040 | 4.670 | 4.940 | 877,239 | +0.24(+5.11%) |
Mar 10, 2021 | 4.600 | 4.890 | 4.570 | 4.700 | 670,584 | +0.18(+3.98%) |
Mar 09, 2021 | 4.770 | 4.930 | 4.410 | 4.520 | 1,088,271 | -0.24(-5.04%) |
Mar 08, 2021 | 4.360 | 5.130 | 4.240 | 4.760 | 1,369,323 | +0.48(+11.21%) |
Mar 05, 2021 | 4.470 | 4.540 | 3.810 | 4.280 | 835,600 | -0.08(-1.83%) |
Mar 04, 2021 | 4.820 | 4.920 | 4.200 | 4.360 | 1,093,522 | -0.51(-10.47%) |
Mar 03, 2021 | 5.430 | 5.430 | 4.850 | 4.870 | 678,829 | -0.56(-10.31%) |
Mar 02, 2021 | 5.530 | 5.740 | 5.420 | 5.430 | 433,806 | -0.03(-0.55%) |