Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.930 | 3.930 | 3.460 | 3.550 | 40,493 | +0.00(+0.00%) |
May 27, 2021 | 3.480 | 3.750 | 3.480 | 3.550 | 36,946 | +0.17(+5.03%) |
May 26, 2021 | 3.120 | 3.580 | 3.120 | 3.380 | 28,048 | +0.23(+7.30%) |
May 25, 2021 | 3.570 | 3.625 | 3.000 | 3.150 | 52,811 | -0.45(-12.50%) |
May 24, 2021 | 3.600 | 3.740 | 3.560 | 3.600 | 2,502 | +0.09(+2.56%) |
May 21, 2021 | 3.440 | 3.620 | 3.440 | 3.510 | 956 | -0.03(-0.73%) |
May 20, 2021 | 3.600 | 3.600 | 3.530 | 3.536 | 5,543 | -0.01(-0.40%) |
May 19, 2021 | 3.680 | 3.680 | 3.520 | 3.550 | 7,774 | -0.18(-4.83%) |
May 18, 2021 | 3.770 | 3.850 | 3.670 | 3.730 | 7,797 | -0.03(-0.80%) |
May 17, 2021 | 3.800 | 3.850 | 3.700 | 3.760 | 5,388 | -0.09(-2.34%) |
May 14, 2021 | 3.740 | 3.860 | 3.740 | 3.850 | 4,121 | +0.20(+5.48%) |
May 13, 2021 | 3.720 | 3.720 | 3.650 | 3.650 | 2,542 | -0.01(-0.27%) |
May 12, 2021 | 3.700 | 3.715 | 3.610 | 3.660 | 5,493 | -0.08(-2.27%) |
May 11, 2021 | 3.703 | 3.840 | 3.700 | 3.745 | 7,255 | -0.01(-0.40%) |
May 10, 2021 | 3.931 | 3.931 | 3.650 | 3.760 | 4,474 | -0.22(-5.49%) |
May 07, 2021 | 3.833 | 4.014 | 3.810 | 3.978 | 5,357 | +0.14(+3.71%) |
May 06, 2021 | 3.900 | 4.110 | 3.730 | 3.836 | 19,862 | -0.06(-1.64%) |
May 05, 2021 | 3.940 | 4.000 | 3.900 | 3.900 | 8,434 | -0.02(-0.51%) |
May 04, 2021 | 4.040 | 4.150 | 3.880 | 3.920 | 11,497 | -0.18(-4.39%) |
May 03, 2021 | 4.300 | 4.300 | 4.100 | 4.100 | 5,063 | -0.06(-1.44%) |
Apr 30, 2021 | 4.170 | 4.280 | 4.110 | 4.160 | 4,100 | -0.07(-1.65%) |
Apr 29, 2021 | 4.370 | 4.475 | 4.150 | 4.230 | 20,573 | -0.21(-4.73%) |
Apr 28, 2021 | 4.120 | 4.910 | 4.120 | 4.440 | 95,149 | +0.25(+5.97%) |
Apr 27, 2021 | 4.060 | 4.200 | 3.920 | 4.190 | 9,287 | +0.15(+3.71%) |
Apr 26, 2021 | 3.960 | 4.070 | 3.960 | 4.040 | 3,239 | +0.08(+2.02%) |
Apr 23, 2021 | 4.060 | 4.090 | 3.960 | 3.960 | 4,900 | -0.15(-3.65%) |
Apr 22, 2021 | 3.990 | 4.280 | 3.970 | 4.110 | 35,360 | +0.12(+3.01%) |
Apr 21, 2021 | 4.100 | 4.110 | 3.950 | 3.990 | 8,326 | -0.10(-2.44%) |
Apr 20, 2021 | 4.050 | 4.160 | 3.940 | 4.090 | 8,459 | +0.07(+1.74%) |
Apr 19, 2021 | 4.114 | 4.180 | 3.975 | 4.020 | 8,139 | -0.12(-2.90%) |
Apr 16, 2021 | 4.310 | 4.380 | 4.090 | 4.140 | 33,300 | -0.16(-3.72%) |
Apr 15, 2021 | 4.640 | 4.640 | 4.300 | 4.300 | 12,774 | -0.34(-7.33%) |
Apr 14, 2021 | 4.730 | 4.730 | 4.500 | 4.640 | 15,135 | -0.09(-1.90%) |
Apr 13, 2021 | 4.730 | 4.920 | 4.610 | 4.730 | 27,037 | -0.09(-1.87%) |
Apr 12, 2021 | 5.030 | 5.030 | 4.740 | 4.820 | 16,799 | -0.31(-6.04%) |
Apr 09, 2021 | 5.350 | 5.360 | 5.027 | 5.130 | 10,300 | -0.41(-7.40%) |
Apr 08, 2021 | 4.740 | 5.540 | 4.740 | 5.540 | 25,898 | +0.74(+15.42%) |
Apr 07, 2021 | 5.100 | 5.170 | 4.800 | 4.800 | 31,906 | -0.25(-4.95%) |
Apr 06, 2021 | 5.350 | 5.370 | 5.010 | 5.050 | 23,770 | -0.23(-4.36%) |
Apr 05, 2021 | 5.150 | 5.650 | 5.150 | 5.280 | 153,135 | +0.17(+3.33%) |
Apr 01, 2021 | 5.040 | 5.390 | 4.980 | 5.110 | 16,400 | +0.03(+0.59%) |
Mar 31, 2021 | 4.770 | 5.270 | 4.770 | 5.080 | 15,435 | +0.03(+0.49%) |
Mar 30, 2021 | 5.229 | 5.280 | 4.830 | 5.055 | 16,031 | +0.04(+0.90%) |
Mar 29, 2021 | 5.000 | 5.295 | 4.830 | 5.010 | 33,142 | +0.10(+2.04%) |
Mar 26, 2021 | 5.400 | 5.400 | 4.910 | 4.910 | 34,600 | -0.48(-8.91%) |
Mar 25, 2021 | 4.820 | 5.390 | 4.660 | 5.390 | 155,603 | +0.73(+15.67%) |
Mar 24, 2021 | 4.870 | 5.000 | 4.650 | 4.660 | 48,174 | -0.45(-8.81%) |
Mar 23, 2021 | 5.320 | 5.420 | 5.010 | 5.110 | 44,871 | -0.15(-2.85%) |
Mar 22, 2021 | 5.000 | 5.500 | 4.890 | 5.260 | 148,512 | +0.15(+2.94%) |
Mar 19, 2021 | 4.530 | 6.000 | 4.530 | 5.110 | 740,600 | +0.60(+13.30%) |
Mar 18, 2021 | 4.580 | 5.150 | 4.410 | 4.510 | 142,147 | -0.20(-4.25%) |
Mar 17, 2021 | 4.450 | 6.230 | 4.290 | 4.710 | 736,944 | +0.20(+4.43%) |
Mar 16, 2021 | 4.560 | 4.690 | 4.370 | 4.510 | 26,844 | -0.09(-1.96%) |
Mar 15, 2021 | 4.410 | 4.690 | 4.410 | 4.600 | 45,370 | +0.21(+4.78%) |
Mar 12, 2021 | 4.230 | 4.470 | 4.230 | 4.390 | 33,100 | +0.07(+1.62%) |
Mar 11, 2021 | 4.450 | 4.500 | 4.210 | 4.320 | 44,432 | -0.13(-2.92%) |
Mar 10, 2021 | 4.560 | 4.907 | 4.300 | 4.450 | 59,118 | -0.17(-3.68%) |
Mar 09, 2021 | 4.620 | 5.100 | 4.380 | 4.620 | 83,834 | -0.06(-1.28%) |
Mar 08, 2021 | 4.200 | 4.800 | 3.940 | 4.680 | 450,283 | +0.80(+20.62%) |
Mar 05, 2021 | 3.940 | 4.110 | 3.530 | 3.880 | 40,200 | -0.05(-1.27%) |
Mar 04, 2021 | 4.610 | 4.740 | 3.690 | 3.930 | 165,083 | -0.87(-18.12%) |
Mar 03, 2021 | 5.390 | 5.760 | 4.660 | 4.800 | 309,585 | -0.08(-1.64%) |
Mar 02, 2021 | 4.790 | 4.999 | 4.750 | 4.880 | 37,826 | +0.13(+2.77%) |