Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.875 | 3.927 | 3.734 | 3.904 | 42,200 | +0.02(+0.45%) |
May 27, 2021 | 3.886 | 3.898 | 3.781 | 3.886 | 14,674 | +0.06(+1.68%) |
May 26, 2021 | 3.775 | 3.822 | 3.723 | 3.822 | 22,540 | +0.10(+2.67%) |
May 25, 2021 | 3.758 | 3.787 | 3.676 | 3.723 | 41,590 | -0.04(-0.93%) |
May 24, 2021 | 3.878 | 3.878 | 3.740 | 3.758 | 19,104 | -0.05(-1.23%) |
May 21, 2021 | 3.810 | 3.916 | 3.799 | 3.804 | 18,467 | -0.04(-0.91%) |
May 20, 2021 | 3.881 | 3.881 | 3.717 | 3.840 | 22,731 | -0.07(-1.80%) |
May 19, 2021 | 3.705 | 3.933 | 3.705 | 3.910 | 18,224 | +0.15(+3.89%) |
May 18, 2021 | 3.939 | 3.939 | 3.746 | 3.764 | 41,062 | -0.16(-4.03%) |
May 17, 2021 | 3.945 | 3.945 | 3.804 | 3.922 | 53,037 | +0.00(+0.00%) |
May 14, 2021 | 3.684 | 3.922 | 3.682 | 3.922 | 50,118 | +0.25(+6.69%) |
May 13, 2021 | 3.851 | 3.851 | 3.606 | 3.676 | 66,098 | -0.15(-3.83%) |
May 12, 2021 | 3.881 | 3.881 | 3.804 | 3.822 | 12,928 | -0.12(-2.97%) |
May 11, 2021 | 3.881 | 3.939 | 3.804 | 3.939 | 29,150 | +0.06(+1.66%) |
May 10, 2021 | 3.851 | 3.973 | 3.774 | 3.875 | 47,245 | +0.06(+1.69%) |
May 07, 2021 | 3.857 | 3.857 | 3.804 | 3.810 | 20,009 | -0.08(-1.96%) |
May 06, 2021 | 3.869 | 3.939 | 3.810 | 3.886 | 45,181 | -0.01(-0.30%) |
May 05, 2021 | 3.863 | 3.904 | 3.822 | 3.898 | 64,834 | +0.05(+1.22%) |
May 04, 2021 | 3.933 | 3.933 | 3.804 | 3.851 | 42,459 | -0.08(-1.94%) |
May 03, 2021 | 3.804 | 3.963 | 3.804 | 3.927 | 51,186 | +0.12(+3.23%) |
Apr 30, 2021 | 3.957 | 3.957 | 3.758 | 3.804 | 404,231 | -0.13(-3.42%) |
Apr 29, 2021 | 3.804 | 4.027 | 3.804 | 3.939 | 445,628 | +0.50(+14.46%) |
Apr 28, 2021 | 3.395 | 3.523 | 3.395 | 3.442 | 21,469 | -0.11(-3.13%) |
Apr 27, 2021 | 3.456 | 3.594 | 3.451 | 3.553 | 28,063 | +0.06(+1.68%) |
Apr 26, 2021 | 3.488 | 3.512 | 3.424 | 3.494 | 38,577 | -0.00(-0.09%) |
Apr 23, 2021 | 3.395 | 3.512 | 3.395 | 3.497 | 15,718 | +0.06(+1.79%) |
Apr 22, 2021 | 3.477 | 3.535 | 3.401 | 3.436 | 33,970 | -0.06(-1.68%) |
Apr 21, 2021 | 3.406 | 3.506 | 3.377 | 3.494 | 41,858 | +0.10(+2.93%) |
Apr 20, 2021 | 3.453 | 3.506 | 3.355 | 3.395 | 62,944 | -0.06(-1.86%) |
Apr 19, 2021 | 3.325 | 3.512 | 3.325 | 3.459 | 35,881 | +0.09(+2.78%) |
Apr 16, 2021 | 3.459 | 3.459 | 3.342 | 3.366 | 63,214 | -0.09(-2.71%) |
Apr 15, 2021 | 3.442 | 3.600 | 3.436 | 3.459 | 264,542 | -0.01(-0.17%) |
Apr 14, 2021 | 3.436 | 3.512 | 3.424 | 3.465 | 40,354 | -0.01(-0.17%) |
Apr 13, 2021 | 3.518 | 3.547 | 3.424 | 3.471 | 42,208 | -0.02(-0.67%) |
Apr 12, 2021 | 3.430 | 3.500 | 3.424 | 3.494 | 51,760 | +0.07(+2.05%) |
Apr 09, 2021 | 3.471 | 3.535 | 3.424 | 3.424 | 49,375 | -0.08(-2.34%) |
Apr 08, 2021 | 3.453 | 3.535 | 3.453 | 3.506 | 25,943 | +0.05(+1.53%) |
Apr 07, 2021 | 3.401 | 3.488 | 3.395 | 3.453 | 84,840 | -0.03(-0.84%) |
Apr 06, 2021 | 3.500 | 3.547 | 3.483 | 3.483 | 55,247 | -0.02(-0.50%) |
Apr 05, 2021 | 3.559 | 3.561 | 3.483 | 3.500 | 27,014 | -0.06(-1.64%) |
Apr 01, 2021 | 3.477 | 3.588 | 3.442 | 3.559 | 43,566 | +0.07(+2.01%) |
Mar 31, 2021 | 3.494 | 3.518 | 3.436 | 3.488 | 174,680 | -0.03(-0.83%) |
Mar 30, 2021 | 3.547 | 3.658 | 3.471 | 3.518 | 48,883 | -0.01(-0.17%) |
Mar 29, 2021 | 3.541 | 3.623 | 3.471 | 3.524 | 88,965 | -0.01(-0.17%) |
Mar 26, 2021 | 3.623 | 3.623 | 3.494 | 3.529 | 50,400 | -0.09(-2.58%) |
Mar 25, 2021 | 3.588 | 3.739 | 3.436 | 3.623 | 122,508 | +0.09(+2.65%) |
Mar 24, 2021 | 3.629 | 3.734 | 3.518 | 3.529 | 107,049 | -0.04(-0.99%) |
Mar 23, 2021 | 3.699 | 3.717 | 3.541 | 3.565 | 84,203 | -0.15(-4.09%) |
Mar 22, 2021 | 3.845 | 3.933 | 3.693 | 3.717 | 156,782 | -0.13(-3.35%) |
Mar 19, 2021 | 3.851 | 3.881 | 3.804 | 3.845 | 42,200 | +0.02(+0.46%) |
Mar 18, 2021 | 4.033 | 4.039 | 3.804 | 3.828 | 75,565 | -0.21(-5.22%) |
Mar 17, 2021 | 4.004 | 4.056 | 3.845 | 4.039 | 123,651 | +0.00(+0.00%) |
Mar 16, 2021 | 4.138 | 4.138 | 3.875 | 4.039 | 73,434 | -0.06(-1.43%) |
Mar 15, 2021 | 3.910 | 4.097 | 3.834 | 4.097 | 110,904 | +0.15(+3.70%) |
Mar 12, 2021 | 3.869 | 3.963 | 3.804 | 3.951 | 200,749 | +0.01(+0.30%) |
Mar 11, 2021 | 3.816 | 4.144 | 3.816 | 3.939 | 429,216 | +0.11(+2.91%) |
Mar 10, 2021 | 3.652 | 3.881 | 3.583 | 3.828 | 423,730 | +0.26(+7.21%) |
Mar 09, 2021 | 3.465 | 3.734 | 3.465 | 3.570 | 304,771 | +0.06(+1.67%) |
Mar 08, 2021 | 3.500 | 3.693 | 3.383 | 3.512 | 342,518 | -0.01(-0.33%) |
Mar 05, 2021 | 3.453 | 3.711 | 3.248 | 3.524 | 403,548 | +0.04(+1.01%) |
Mar 04, 2021 | 3.740 | 3.752 | 3.254 | 3.488 | 763,767 | -0.26(-7.02%) |
Mar 03, 2021 | 4.044 | 4.197 | 3.671 | 3.752 | 2,188,205 | -0.49(-11.46%) |
Mar 02, 2021 | 5.871 | 6.702 | 4.173 | 4.238 | 152,772,000 | +1.11(+35.33%) |