Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.240 | 3.470 | 3.135 | 3.300 | 349,934 | +0.08(+2.48%) |
May 27, 2021 | 3.240 | 3.309 | 3.150 | 3.220 | 90,656 | -0.05(-1.53%) |
May 26, 2021 | 3.220 | 3.399 | 3.100 | 3.270 | 80,253 | +0.14(+4.47%) |
May 25, 2021 | 3.200 | 3.265 | 3.010 | 3.130 | 88,539 | -0.07(-2.19%) |
May 24, 2021 | 3.510 | 3.600 | 3.195 | 3.200 | 71,261 | -0.29(-8.31%) |
May 21, 2021 | 3.550 | 3.660 | 3.340 | 3.490 | 240,756 | +0.04(+1.16%) |
May 20, 2021 | 3.210 | 3.550 | 3.180 | 3.450 | 119,807 | +0.28(+8.83%) |
May 19, 2021 | 3.130 | 3.360 | 3.090 | 3.170 | 210,154 | +0.01(+0.32%) |
May 18, 2021 | 3.060 | 3.350 | 3.060 | 3.160 | 179,541 | +0.07(+2.27%) |
May 17, 2021 | 2.880 | 3.580 | 2.880 | 3.090 | 681,016 | +0.09(+3.00%) |
May 14, 2021 | 2.880 | 3.161 | 2.760 | 3.000 | 337,608 | +0.18(+6.38%) |
May 13, 2021 | 3.270 | 3.270 | 2.760 | 2.820 | 212,156 | -0.36(-11.32%) |
May 12, 2021 | 3.160 | 3.380 | 3.100 | 3.180 | 56,329 | +0.01(+0.32%) |
May 11, 2021 | 3.120 | 3.400 | 3.110 | 3.170 | 199,583 | -0.11(-3.35%) |
May 10, 2021 | 3.220 | 3.480 | 3.040 | 3.280 | 284,853 | +0.05(+1.55%) |
May 07, 2021 | 3.120 | 3.600 | 3.040 | 3.230 | 268,409 | +0.02(+0.62%) |
May 06, 2021 | 3.460 | 3.580 | 3.020 | 3.210 | 682,463 | -0.34(-9.58%) |
May 05, 2021 | 2.950 | 3.620 | 2.950 | 3.550 | 1,161,844 | +0.73(+25.89%) |
May 04, 2021 | 2.850 | 2.900 | 2.720 | 2.820 | 393,459 | -0.01(-0.35%) |
May 03, 2021 | 2.810 | 2.910 | 2.690 | 2.830 | 444,148 | +0.01(+0.35%) |
Apr 30, 2021 | 2.740 | 2.960 | 2.725 | 2.820 | 330,500 | +0.01(+0.36%) |
Apr 29, 2021 | 2.880 | 2.900 | 2.700 | 2.810 | 236,363 | -0.05(-1.75%) |
Apr 28, 2021 | 2.760 | 2.990 | 2.720 | 2.860 | 290,252 | -0.01(-0.35%) |
Apr 27, 2021 | 2.840 | 3.220 | 2.760 | 2.870 | 903,404 | +0.10(+3.61%) |
Apr 26, 2021 | 2.840 | 2.860 | 2.710 | 2.770 | 110,290 | -0.04(-1.60%) |
Apr 23, 2021 | 2.680 | 2.910 | 2.630 | 2.815 | 306,800 | +0.12(+4.65%) |
Apr 22, 2021 | 2.670 | 3.000 | 2.600 | 2.690 | 435,524 | +0.14(+5.49%) |
Apr 21, 2021 | 2.430 | 2.650 | 2.330 | 2.550 | 171,789 | +0.10(+4.08%) |
Apr 20, 2021 | 2.730 | 2.840 | 2.420 | 2.450 | 230,878 | -0.27(-9.93%) |
Apr 19, 2021 | 2.980 | 3.320 | 2.620 | 2.720 | 945,307 | -0.15(-5.23%) |
Apr 16, 2021 | 2.610 | 3.350 | 2.610 | 2.870 | 1,264,300 | +0.26(+9.96%) |
Apr 15, 2021 | 3.050 | 3.060 | 2.550 | 2.610 | 387,708 | -0.45(-14.71%) |
Apr 14, 2021 | 3.190 | 3.550 | 3.010 | 3.060 | 311,252 | -0.13(-4.08%) |
Apr 13, 2021 | 3.500 | 3.650 | 3.110 | 3.190 | 324,295 | -0.34(-9.63%) |
Apr 12, 2021 | 3.640 | 4.350 | 3.510 | 3.530 | 1,762,300 | -0.01(-0.28%) |
Apr 09, 2021 | 3.750 | 3.750 | 3.520 | 3.540 | 69,400 | -0.17(-4.58%) |
Apr 08, 2021 | 3.750 | 3.790 | 3.600 | 3.710 | 105,482 | -0.04(-1.07%) |
Apr 07, 2021 | 3.800 | 4.000 | 3.560 | 3.750 | 396,089 | +0.09(+2.46%) |
Apr 06, 2021 | 3.600 | 3.800 | 3.600 | 3.660 | 124,934 | -0.05(-1.35%) |
Apr 05, 2021 | 3.630 | 4.460 | 3.520 | 3.710 | 471,012 | +0.12(+3.34%) |
Apr 01, 2021 | 3.360 | 3.690 | 3.295 | 3.590 | 209,900 | +0.30(+9.12%) |
Mar 31, 2021 | 3.360 | 3.530 | 3.170 | 3.290 | 113,490 | -0.08(-2.37%) |
Mar 30, 2021 | 3.460 | 3.770 | 3.320 | 3.370 | 150,341 | -0.32(-8.67%) |
Mar 29, 2021 | 4.380 | 5.490 | 3.650 | 3.690 | 1,604,573 | -0.66(-15.17%) |
Mar 26, 2021 | 4.710 | 4.780 | 4.194 | 4.350 | 281,400 | -0.39(-8.23%) |
Mar 25, 2021 | 4.016 | 4.800 | 3.710 | 4.740 | 660,146 | +1.13(+31.30%) |
Mar 24, 2021 | 3.540 | 3.980 | 3.460 | 3.610 | 605,264 | +0.01(+0.28%) |
Mar 23, 2021 | 3.500 | 3.870 | 3.470 | 3.600 | 160,807 | -0.05(-1.37%) |
Mar 22, 2021 | 3.550 | 3.990 | 3.550 | 3.650 | 192,173 | -0.02(-0.54%) |
Mar 19, 2021 | 3.840 | 4.000 | 3.670 | 3.670 | 42,200 | -0.28(-7.09%) |
Mar 18, 2021 | 4.030 | 4.150 | 3.760 | 3.950 | 185,597 | -0.07(-1.74%) |
Mar 17, 2021 | 3.660 | 4.160 | 3.460 | 4.020 | 165,185 | +0.32(+8.65%) |
Mar 16, 2021 | 3.980 | 3.980 | 3.530 | 3.700 | 69,270 | -0.26(-6.57%) |
Mar 15, 2021 | 3.590 | 3.990 | 3.540 | 3.960 | 265,493 | +0.40(+11.24%) |
Mar 12, 2021 | 3.490 | 3.680 | 3.421 | 3.560 | 72,700 | +0.01(+0.28%) |
Mar 11, 2021 | 3.490 | 3.690 | 3.370 | 3.550 | 137,198 | +0.06(+1.72%) |
Mar 10, 2021 | 3.399 | 3.600 | 3.313 | 3.490 | 173,881 | +0.14(+4.18%) |
Mar 09, 2021 | 3.170 | 3.670 | 3.130 | 3.350 | 327,654 | +0.27(+8.77%) |
Mar 08, 2021 | 3.070 | 3.400 | 3.060 | 3.080 | 73,419 | -0.01(-0.32%) |
Mar 05, 2021 | 3.260 | 3.260 | 2.900 | 3.090 | 65,200 | -0.22(-6.65%) |
Mar 04, 2021 | 3.620 | 3.620 | 3.080 | 3.310 | 116,375 | -0.35(-9.56%) |
Mar 03, 2021 | 3.870 | 4.180 | 3.640 | 3.660 | 65,942 | -0.27(-6.87%) |
Mar 02, 2021 | 4.140 | 4.320 | 3.750 | 3.930 | 59,981 | -0.21(-5.07%) |