Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.990 | 2.990 | 2.880 | 2.890 | 253,639 | -0.06(-2.03%) |
May 27, 2021 | 2.960 | 3.000 | 2.870 | 2.950 | 359,855 | +0.01(+0.34%) |
May 26, 2021 | 2.790 | 2.970 | 2.790 | 2.940 | 416,810 | +0.18(+6.52%) |
May 25, 2021 | 2.900 | 3.030 | 2.750 | 2.760 | 652,652 | -0.11(-3.83%) |
May 24, 2021 | 2.790 | 2.880 | 2.790 | 2.870 | 422,328 | +0.03(+1.06%) |
May 21, 2021 | 2.910 | 2.920 | 2.750 | 2.840 | 506,680 | -0.03(-1.05%) |
May 20, 2021 | 2.720 | 2.875 | 2.690 | 2.870 | 535,287 | +0.16(+5.90%) |
May 19, 2021 | 2.780 | 2.800 | 2.672 | 2.710 | 396,979 | -0.14(-4.91%) |
May 18, 2021 | 2.960 | 2.970 | 2.840 | 2.850 | 478,189 | -0.09(-3.06%) |
May 17, 2021 | 2.820 | 2.950 | 2.760 | 2.940 | 459,876 | +0.13(+4.63%) |
May 14, 2021 | 2.740 | 2.840 | 2.710 | 2.810 | 669,046 | +0.09(+3.31%) |
May 13, 2021 | 2.670 | 2.955 | 2.645 | 2.720 | 1,008,235 | +0.03(+1.12%) |
May 12, 2021 | 2.730 | 2.900 | 2.660 | 2.690 | 715,495 | -0.10(-3.58%) |
May 11, 2021 | 2.290 | 2.850 | 2.250 | 2.790 | 1,243,110 | -0.21(-6.84%) |
May 10, 2021 | 3.400 | 3.440 | 2.990 | 2.995 | 1,171,712 | -0.44(-12.94%) |
May 07, 2021 | 3.250 | 3.510 | 3.250 | 3.440 | 690,740 | +0.11(+3.30%) |
May 06, 2021 | 3.500 | 3.545 | 3.110 | 3.330 | 1,145,970 | -0.17(-4.86%) |
May 05, 2021 | 3.530 | 3.661 | 3.462 | 3.500 | 406,366 | +0.02(+0.57%) |
May 04, 2021 | 3.610 | 3.630 | 3.440 | 3.480 | 676,256 | -0.22(-5.95%) |
May 03, 2021 | 3.840 | 3.840 | 3.640 | 3.700 | 310,898 | -0.02(-0.54%) |
Apr 30, 2021 | 3.800 | 3.830 | 3.695 | 3.720 | 485,600 | -0.14(-3.63%) |
Apr 29, 2021 | 3.900 | 3.930 | 3.800 | 3.860 | 458,851 | +0.02(+0.52%) |
Apr 28, 2021 | 3.930 | 4.010 | 3.740 | 3.840 | 801,998 | -0.15(-3.76%) |
Apr 27, 2021 | 3.900 | 4.080 | 3.860 | 3.990 | 906,170 | +0.15(+3.91%) |
Apr 26, 2021 | 3.660 | 3.960 | 3.660 | 3.840 | 626,734 | +0.20(+5.49%) |
Apr 23, 2021 | 3.630 | 3.700 | 3.580 | 3.640 | 306,200 | +0.06(+1.68%) |
Apr 22, 2021 | 3.590 | 3.690 | 3.530 | 3.580 | 574,060 | +0.00(+0.00%) |
Apr 21, 2021 | 3.490 | 3.610 | 3.360 | 3.580 | 421,567 | +0.13(+3.77%) |
Apr 20, 2021 | 3.660 | 3.690 | 3.410 | 3.450 | 741,068 | -0.21(-5.74%) |
Apr 19, 2021 | 3.700 | 3.720 | 3.510 | 3.660 | 644,853 | -0.09(-2.40%) |
Apr 16, 2021 | 3.700 | 3.810 | 3.600 | 3.750 | 663,200 | -0.01(-0.27%) |
Apr 15, 2021 | 4.030 | 4.090 | 3.730 | 3.760 | 828,295 | -0.24(-6.00%) |
Apr 14, 2021 | 4.010 | 4.130 | 3.990 | 4.000 | 699,378 | +0.03(+0.76%) |
Apr 13, 2021 | 3.980 | 4.050 | 3.920 | 3.970 | 547,186 | +0.01(+0.25%) |
Apr 12, 2021 | 4.110 | 4.120 | 3.850 | 3.960 | 894,028 | -0.14(-3.41%) |
Apr 09, 2021 | 4.040 | 4.160 | 3.982 | 4.100 | 408,700 | +0.04(+0.99%) |
Apr 08, 2021 | 4.230 | 4.230 | 3.990 | 4.060 | 796,037 | -0.16(-3.79%) |
Apr 07, 2021 | 4.180 | 4.270 | 4.100 | 4.220 | 680,006 | +0.02(+0.48%) |
Apr 06, 2021 | 4.150 | 4.330 | 4.090 | 4.200 | 849,111 | +0.07(+1.69%) |
Apr 05, 2021 | 4.450 | 4.490 | 4.080 | 4.130 | 961,381 | -0.33(-7.40%) |
Apr 01, 2021 | 4.170 | 4.560 | 4.150 | 4.460 | 1,365,800 | +0.36(+8.78%) |
Mar 31, 2021 | 4.190 | 4.230 | 3.990 | 4.100 | 1,104,376 | -0.03(-0.73%) |
Mar 30, 2021 | 4.020 | 4.240 | 3.880 | 4.130 | 747,239 | +0.13(+3.25%) |
Mar 29, 2021 | 4.180 | 4.180 | 3.890 | 4.000 | 1,186,125 | -0.19(-4.53%) |
Mar 26, 2021 | 4.230 | 4.290 | 4.010 | 4.190 | 751,600 | +0.03(+0.72%) |
Mar 25, 2021 | 3.960 | 4.220 | 3.810 | 4.160 | 1,136,471 | +0.09(+2.21%) |
Mar 24, 2021 | 4.370 | 4.540 | 4.050 | 4.070 | 1,238,788 | -0.27(-6.22%) |
Mar 23, 2021 | 4.580 | 4.610 | 4.320 | 4.340 | 1,124,053 | -0.31(-6.67%) |
Mar 22, 2021 | 4.700 | 4.780 | 4.510 | 4.650 | 1,687,170 | -0.04(-0.85%) |
Mar 19, 2021 | 4.850 | 4.985 | 4.680 | 4.690 | 2,173,200 | -0.21(-4.29%) |
Mar 18, 2021 | 5.440 | 5.550 | 4.810 | 4.900 | 3,559,700 | -0.87(-15.08%) |
Mar 17, 2021 | 5.430 | 5.780 | 5.020 | 5.770 | 4,133,793 | -0.53(-8.41%) |
Mar 16, 2021 | 6.850 | 6.930 | 6.020 | 6.300 | 1,591,469 | -0.43(-6.39%) |
Mar 15, 2021 | 6.750 | 6.840 | 6.490 | 6.730 | 736,192 | +0.13(+1.97%) |
Mar 12, 2021 | 6.470 | 6.690 | 6.370 | 6.600 | 575,100 | -0.04(-0.60%) |
Mar 11, 2021 | 6.450 | 6.690 | 6.230 | 6.640 | 1,097,262 | +0.34(+5.40%) |
Mar 10, 2021 | 6.500 | 6.650 | 6.090 | 6.300 | 1,192,230 | +0.04(+0.64%) |
Mar 09, 2021 | 6.150 | 6.430 | 5.890 | 6.260 | 1,550,613 | +0.23(+3.81%) |
Mar 08, 2021 | 6.200 | 6.350 | 5.770 | 6.030 | 1,347,143 | -0.09(-1.47%) |
Mar 05, 2021 | 6.210 | 6.250 | 5.300 | 6.120 | 1,803,700 | +0.10(+1.66%) |
Mar 04, 2021 | 6.670 | 7.000 | 5.740 | 6.020 | 2,530,357 | -0.88(-12.75%) |
Mar 03, 2021 | 7.170 | 8.330 | 6.810 | 6.900 | 5,805,910 | +0.04(+0.58%) |
Mar 02, 2021 | 6.500 | 7.150 | 6.420 | 6.860 | 1,735,148 | +0.40(+6.19%) |