Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.790 | 2.890 | 2.780 | 2.860 | 846,835 | -0.03(-1.04%) |
May 27, 2021 | 2.730 | 2.940 | 2.650 | 2.890 | 1,160,995 | +0.18(+6.64%) |
May 26, 2021 | 2.630 | 2.780 | 2.630 | 2.710 | 586,484 | +0.08(+3.04%) |
May 25, 2021 | 2.770 | 2.840 | 2.610 | 2.630 | 560,878 | -0.18(-6.41%) |
May 24, 2021 | 2.850 | 2.870 | 2.720 | 2.810 | 428,900 | -0.01(-0.35%) |
May 21, 2021 | 2.750 | 2.891 | 2.690 | 2.820 | 518,294 | +0.11(+4.06%) |
May 20, 2021 | 2.710 | 2.770 | 2.610 | 2.710 | 370,203 | +0.00(+0.00%) |
May 19, 2021 | 2.710 | 2.790 | 2.670 | 2.710 | 377,690 | -0.12(-4.24%) |
May 18, 2021 | 2.870 | 2.980 | 2.800 | 2.830 | 539,850 | -0.02(-0.70%) |
May 17, 2021 | 2.770 | 2.850 | 2.670 | 2.850 | 456,338 | +0.07(+2.52%) |
May 14, 2021 | 2.670 | 2.840 | 2.650 | 2.780 | 493,289 | +0.20(+7.75%) |
May 13, 2021 | 2.750 | 2.920 | 2.470 | 2.580 | 928,059 | -0.17(-6.18%) |
May 12, 2021 | 2.950 | 3.030 | 2.730 | 2.750 | 631,726 | -0.23(-7.72%) |
May 11, 2021 | 2.560 | 3.060 | 2.560 | 2.980 | 811,352 | +0.16(+5.67%) |
May 10, 2021 | 3.120 | 3.122 | 2.820 | 2.820 | 594,409 | -0.22(-7.24%) |
May 07, 2021 | 2.940 | 3.050 | 2.920 | 3.040 | 382,810 | +0.16(+5.56%) |
May 06, 2021 | 3.060 | 3.100 | 2.810 | 2.880 | 1,174,317 | -0.26(-8.28%) |
May 05, 2021 | 3.080 | 3.290 | 2.970 | 3.140 | 1,144,231 | +0.12(+3.97%) |
May 04, 2021 | 2.990 | 3.040 | 2.800 | 3.020 | 855,336 | +0.07(+2.37%) |
May 03, 2021 | 3.250 | 3.250 | 2.910 | 2.950 | 1,072,491 | -0.26(-8.10%) |
Apr 30, 2021 | 3.230 | 3.360 | 3.200 | 3.210 | 328,400 | -0.10(-3.02%) |
Apr 29, 2021 | 3.370 | 3.390 | 3.180 | 3.310 | 448,203 | -0.11(-3.22%) |
Apr 28, 2021 | 3.240 | 3.420 | 3.120 | 3.420 | 546,446 | +0.22(+6.87%) |
Apr 27, 2021 | 3.440 | 3.450 | 3.160 | 3.200 | 739,375 | -0.14(-4.19%) |
Apr 26, 2021 | 3.380 | 3.400 | 3.170 | 3.340 | 818,809 | +0.06(+1.83%) |
Apr 23, 2021 | 3.120 | 3.300 | 3.110 | 3.280 | 437,100 | +0.17(+5.47%) |
Apr 22, 2021 | 3.150 | 3.320 | 3.010 | 3.110 | 1,131,749 | -0.08(-2.51%) |
Apr 21, 2021 | 3.050 | 3.230 | 2.980 | 3.190 | 1,269,454 | +0.04(+1.27%) |
Apr 20, 2021 | 2.780 | 3.190 | 2.750 | 3.150 | 1,434,171 | +0.28(+9.76%) |
Apr 19, 2021 | 3.230 | 3.280 | 2.850 | 2.870 | 1,983,766 | -0.48(-14.33%) |
Apr 16, 2021 | 3.190 | 3.450 | 3.045 | 3.350 | 1,691,800 | +0.11(+3.40%) |
Apr 15, 2021 | 3.550 | 3.550 | 3.150 | 3.240 | 1,455,513 | -0.19(-5.54%) |
Apr 14, 2021 | 3.540 | 3.640 | 3.410 | 3.430 | 771,280 | -0.10(-2.83%) |
Apr 13, 2021 | 3.530 | 3.640 | 3.410 | 3.530 | 1,155,472 | -0.07(-1.94%) |
Apr 12, 2021 | 3.730 | 3.760 | 3.550 | 3.600 | 1,062,589 | -0.12(-3.23%) |
Apr 09, 2021 | 3.920 | 4.010 | 3.650 | 3.720 | 1,394,100 | -0.29(-7.23%) |
Apr 08, 2021 | 3.670 | 4.090 | 3.550 | 4.010 | 2,879,210 | +0.36(+9.86%) |
Apr 07, 2021 | 3.790 | 3.810 | 3.610 | 3.650 | 1,008,863 | -0.22(-5.68%) |
Apr 06, 2021 | 3.600 | 3.930 | 3.520 | 3.870 | 1,682,716 | +0.25(+6.91%) |
Apr 05, 2021 | 3.780 | 3.780 | 3.590 | 3.620 | 1,029,179 | -0.17(-4.61%) |
Apr 01, 2021 | 3.920 | 3.990 | 3.700 | 3.795 | 1,281,500 | -0.00(-0.13%) |
Mar 31, 2021 | 3.800 | 3.890 | 3.710 | 3.800 | 1,268,400 | +0.16(+4.40%) |
Mar 30, 2021 | 3.780 | 3.850 | 3.620 | 3.640 | 1,257,063 | -0.24(-6.19%) |
Mar 29, 2021 | 3.710 | 4.070 | 3.430 | 3.880 | 1,405,317 | +0.17(+4.58%) |
Mar 26, 2021 | 3.940 | 3.940 | 3.550 | 3.710 | 1,363,400 | -0.19(-4.87%) |
Mar 25, 2021 | 3.500 | 3.920 | 3.410 | 3.900 | 1,882,104 | +0.16(+4.28%) |
Mar 24, 2021 | 3.980 | 3.980 | 3.600 | 3.740 | 2,089,299 | -0.17(-4.35%) |
Mar 23, 2021 | 4.190 | 4.200 | 3.850 | 3.910 | 2,287,859 | -0.29(-6.90%) |
Mar 22, 2021 | 4.490 | 4.510 | 4.100 | 4.200 | 3,437,188 | -0.36(-7.89%) |
Mar 19, 2021 | 4.400 | 4.560 | 4.120 | 4.560 | 3,630,800 | +0.08(+1.79%) |
Mar 18, 2021 | 5.020 | 5.160 | 4.320 | 4.480 | 15,553,842 | -0.10(-2.18%) |
Mar 17, 2021 | 5.190 | 5.680 | 4.500 | 4.580 | 75,434,296 | +0.32(+7.51%) |
Mar 16, 2021 | 4.590 | 4.610 | 4.110 | 4.260 | 1,599,044 | -0.33(-7.19%) |
Mar 15, 2021 | 4.890 | 4.890 | 4.400 | 4.590 | 4,321,040 | +0.25(+5.76%) |
Mar 12, 2021 | 4.320 | 4.380 | 4.050 | 4.340 | 1,662,400 | -0.06(-1.36%) |
Mar 11, 2021 | 4.090 | 4.630 | 3.970 | 4.400 | 2,322,836 | +0.40(+10.00%) |
Mar 10, 2021 | 4.380 | 4.490 | 3.900 | 4.000 | 1,924,255 | -0.20(-4.76%) |
Mar 09, 2021 | 3.900 | 4.290 | 3.880 | 4.200 | 1,687,648 | +0.53(+14.44%) |
Mar 08, 2021 | 4.040 | 4.140 | 3.660 | 3.670 | 1,533,987 | -0.26(-6.62%) |
Mar 05, 2021 | 3.900 | 4.000 | 3.180 | 3.930 | 3,792,100 | +0.05(+1.29%) |
Mar 04, 2021 | 4.450 | 4.600 | 3.570 | 3.880 | 3,911,082 | -0.67(-14.73%) |
Mar 03, 2021 | 4.900 | 5.030 | 4.370 | 4.550 | 2,416,883 | -0.51(-10.08%) |
Mar 02, 2021 | 5.010 | 5.150 | 4.830 | 5.060 | 1,958,394 | +0.01(+0.20%) |