Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.230 | 3.320 | 3.120 | 3.120 | 2,801,165 | -0.12(-3.70%) |
May 27, 2021 | 3.360 | 3.360 | 3.200 | 3.240 | 2,509,185 | -0.09(-2.70%) |
May 26, 2021 | 3.320 | 3.388 | 3.230 | 3.330 | 3,222,848 | +0.03(+0.91%) |
May 25, 2021 | 3.240 | 3.390 | 3.110 | 3.300 | 2,790,519 | +0.03(+0.92%) |
May 24, 2021 | 3.430 | 3.480 | 3.225 | 3.270 | 4,142,554 | -0.20(-5.76%) |
May 21, 2021 | 3.560 | 3.582 | 3.470 | 3.470 | 614,261 | -0.03(-0.86%) |
May 20, 2021 | 3.450 | 3.567 | 3.390 | 3.500 | 858,582 | +0.01(+0.29%) |
May 19, 2021 | 3.510 | 3.580 | 3.420 | 3.490 | 1,133,868 | -0.10(-2.79%) |
May 18, 2021 | 3.480 | 3.670 | 3.430 | 3.590 | 1,489,854 | +0.11(+3.16%) |
May 17, 2021 | 3.440 | 3.560 | 3.330 | 3.480 | 2,073,148 | +0.04(+1.31%) |
May 14, 2021 | 3.160 | 3.500 | 3.100 | 3.435 | 4,333,213 | +0.25(+7.68%) |
May 13, 2021 | 3.660 | 3.680 | 3.050 | 3.190 | 4,118,304 | -0.14(-4.20%) |
May 12, 2021 | 3.330 | 3.580 | 3.328 | 3.330 | 2,133,702 | -0.09(-2.63%) |
May 11, 2021 | 3.120 | 3.465 | 3.086 | 3.420 | 2,325,174 | +0.16(+4.91%) |
May 10, 2021 | 3.260 | 3.415 | 3.170 | 3.260 | 2,301,987 | +0.01(+0.31%) |
May 07, 2021 | 3.390 | 3.480 | 3.245 | 3.250 | 2,156,893 | -0.14(-4.13%) |
May 06, 2021 | 3.470 | 3.490 | 3.210 | 3.390 | 3,007,965 | -0.09(-2.59%) |
May 05, 2021 | 3.610 | 3.640 | 3.420 | 3.480 | 1,658,759 | -0.11(-3.06%) |
May 04, 2021 | 3.680 | 3.680 | 3.480 | 3.590 | 2,458,275 | -0.11(-2.97%) |
May 03, 2021 | 3.880 | 3.880 | 3.680 | 3.700 | 1,875,443 | -0.13(-3.39%) |
Apr 30, 2021 | 3.880 | 4.020 | 3.830 | 3.830 | 2,211,300 | -0.04(-1.03%) |
Apr 29, 2021 | 4.050 | 4.050 | 3.800 | 3.870 | 1,420,507 | -0.16(-3.97%) |
Apr 28, 2021 | 3.820 | 4.060 | 3.770 | 4.030 | 1,018,855 | +0.18(+4.68%) |
Apr 27, 2021 | 4.080 | 4.080 | 3.810 | 3.850 | 2,441,776 | -0.21(-5.17%) |
Apr 26, 2021 | 3.970 | 4.110 | 3.960 | 4.060 | 678,784 | +0.06(+1.50%) |
Apr 23, 2021 | 3.910 | 4.040 | 3.850 | 4.000 | 1,054,500 | +0.12(+3.09%) |
Apr 22, 2021 | 3.890 | 4.060 | 3.785 | 3.880 | 1,034,930 | +0.00(+0.00%) |
Apr 21, 2021 | 3.780 | 3.920 | 3.570 | 3.880 | 1,448,202 | +0.07(+1.84%) |
Apr 20, 2021 | 3.700 | 3.820 | 3.580 | 3.810 | 1,642,658 | +0.08(+2.14%) |
Apr 19, 2021 | 3.900 | 3.900 | 3.580 | 3.730 | 2,173,648 | -0.18(-4.60%) |
Apr 16, 2021 | 3.900 | 3.978 | 3.760 | 3.910 | 1,886,400 | +0.05(+1.30%) |
Apr 15, 2021 | 4.070 | 4.120 | 3.820 | 3.860 | 1,593,902 | -0.21(-5.16%) |
Apr 14, 2021 | 3.910 | 4.140 | 3.820 | 4.070 | 1,707,951 | +0.10(+2.52%) |
Apr 13, 2021 | 3.860 | 4.000 | 3.790 | 3.970 | 2,048,509 | +0.04(+1.02%) |
Apr 12, 2021 | 4.210 | 4.220 | 3.850 | 3.930 | 2,976,454 | -0.30(-7.09%) |
Apr 09, 2021 | 4.240 | 4.290 | 4.160 | 4.230 | 817,400 | -0.03(-0.70%) |
Apr 08, 2021 | 4.210 | 4.270 | 4.160 | 4.260 | 1,222,224 | +0.07(+1.67%) |
Apr 07, 2021 | 4.410 | 4.410 | 4.130 | 4.190 | 1,712,529 | -0.22(-4.99%) |
Apr 06, 2021 | 4.350 | 4.460 | 4.280 | 4.410 | 1,149,288 | +0.04(+0.92%) |
Apr 05, 2021 | 4.540 | 4.600 | 4.220 | 4.370 | 2,043,925 | -0.14(-3.10%) |
Apr 01, 2021 | 4.530 | 4.687 | 4.480 | 4.510 | 1,311,300 | +0.00(+0.00%) |
Mar 31, 2021 | 4.230 | 4.540 | 4.200 | 4.510 | 1,458,345 | +0.30(+7.13%) |
Mar 30, 2021 | 4.140 | 4.250 | 4.030 | 4.210 | 1,713,963 | +0.05(+1.20%) |
Mar 29, 2021 | 4.280 | 4.330 | 4.110 | 4.160 | 3,644,724 | -0.20(-4.59%) |
Mar 26, 2021 | 4.370 | 4.410 | 4.250 | 4.360 | 1,398,300 | +0.03(+0.69%) |
Mar 25, 2021 | 4.240 | 4.450 | 4.130 | 4.330 | 3,863,502 | +0.08(+1.88%) |
Mar 24, 2021 | 4.610 | 4.800 | 4.240 | 4.250 | 4,225,111 | -0.18(-4.06%) |
Mar 23, 2021 | 4.390 | 4.650 | 4.170 | 4.430 | 5,887,027 | +0.05(+1.14%) |
Mar 22, 2021 | 4.410 | 4.520 | 4.340 | 4.380 | 2,631,318 | -0.06(-1.35%) |
Mar 19, 2021 | 4.350 | 4.445 | 4.250 | 4.440 | 3,436,600 | +0.14(+3.26%) |
Mar 18, 2021 | 4.480 | 4.580 | 4.260 | 4.300 | 3,768,113 | -0.16(-3.59%) |
Mar 17, 2021 | 4.610 | 4.650 | 4.320 | 4.460 | 4,516,461 | -0.25(-5.31%) |
Mar 16, 2021 | 4.580 | 4.830 | 4.470 | 4.710 | 3,103,868 | +0.15(+3.29%) |
Mar 15, 2021 | 4.850 | 4.870 | 4.510 | 4.560 | 4,136,087 | -0.25(-5.20%) |
Mar 12, 2021 | 4.900 | 4.990 | 4.710 | 4.810 | 2,432,600 | -0.13(-2.63%) |
Mar 11, 2021 | 4.550 | 5.090 | 4.460 | 4.940 | 4,312,804 | +0.60(+13.82%) |
Mar 10, 2021 | 4.580 | 4.780 | 4.240 | 4.340 | 3,986,562 | -0.27(-5.86%) |
Mar 09, 2021 | 4.330 | 4.690 | 3.980 | 4.610 | 4,832,291 | -0.11(-2.33%) |
Mar 08, 2021 | 4.920 | 5.090 | 4.700 | 4.720 | 1,573,493 | -0.12(-2.48%) |
Mar 05, 2021 | 4.970 | 4.985 | 4.180 | 4.840 | 3,519,700 | -0.10(-2.02%) |
Mar 04, 2021 | 5.150 | 5.220 | 4.530 | 4.940 | 3,965,190 | -0.23(-4.45%) |
Mar 03, 2021 | 5.120 | 5.250 | 4.930 | 5.170 | 2,101,984 | +0.07(+1.37%) |
Mar 02, 2021 | 5.430 | 5.500 | 5.030 | 5.100 | 2,936,023 | -0.30(-5.56%) |