Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.030 | 4.160 | 4.000 | 4.000 | 752,351 | +0.01(+0.25%) |
May 27, 2021 | 3.910 | 4.036 | 3.880 | 3.990 | 882,781 | +0.11(+2.84%) |
May 26, 2021 | 3.840 | 4.000 | 3.750 | 3.880 | 308,582 | +0.04(+1.04%) |
May 25, 2021 | 4.040 | 4.150 | 3.840 | 3.840 | 343,397 | -0.20(-4.95%) |
May 24, 2021 | 3.860 | 4.070 | 3.510 | 4.040 | 569,224 | +0.21(+5.48%) |
May 21, 2021 | 3.860 | 3.950 | 3.660 | 3.830 | 362,583 | -0.03(-0.78%) |
May 20, 2021 | 3.790 | 3.890 | 3.720 | 3.860 | 401,534 | +0.06(+1.58%) |
May 19, 2021 | 3.750 | 3.820 | 3.570 | 3.800 | 460,609 | +0.01(+0.26%) |
May 18, 2021 | 3.630 | 3.860 | 3.600 | 3.790 | 513,750 | +0.14(+3.84%) |
May 17, 2021 | 3.550 | 3.660 | 3.505 | 3.650 | 492,553 | +0.05(+1.39%) |
May 14, 2021 | 3.550 | 3.640 | 3.530 | 3.600 | 371,008 | +0.05(+1.41%) |
May 13, 2021 | 3.470 | 3.620 | 3.395 | 3.550 | 486,715 | +0.05(+1.43%) |
May 12, 2021 | 3.510 | 3.610 | 3.410 | 3.500 | 378,401 | -0.08(-2.23%) |
May 11, 2021 | 3.350 | 3.610 | 3.250 | 3.580 | 542,171 | +0.16(+4.68%) |
May 10, 2021 | 3.620 | 3.624 | 3.360 | 3.420 | 559,257 | -0.17(-4.74%) |
May 07, 2021 | 3.600 | 3.740 | 3.510 | 3.590 | 577,390 | +0.05(+1.41%) |
May 06, 2021 | 3.690 | 3.690 | 3.430 | 3.540 | 272,705 | -0.11(-3.01%) |
May 05, 2021 | 3.690 | 3.690 | 3.540 | 3.650 | 279,100 | -0.03(-0.82%) |
May 04, 2021 | 3.740 | 3.780 | 3.620 | 3.680 | 584,211 | -0.12(-3.16%) |
May 03, 2021 | 3.710 | 3.830 | 3.570 | 3.800 | 436,058 | +0.11(+2.98%) |
Apr 30, 2021 | 3.770 | 3.770 | 3.600 | 3.690 | 412,200 | -0.11(-2.89%) |
Apr 29, 2021 | 3.650 | 3.840 | 3.650 | 3.800 | 330,318 | +0.18(+4.97%) |
Apr 28, 2021 | 3.520 | 3.650 | 3.490 | 3.620 | 251,861 | +0.08(+2.26%) |
Apr 27, 2021 | 3.656 | 3.656 | 3.420 | 3.540 | 265,487 | +0.04(+1.14%) |
Apr 26, 2021 | 3.470 | 3.580 | 3.440 | 3.500 | 311,403 | +0.03(+0.86%) |
Apr 23, 2021 | 3.370 | 3.500 | 3.370 | 3.470 | 262,000 | +0.13(+3.89%) |
Apr 22, 2021 | 3.460 | 3.510 | 3.260 | 3.340 | 724,095 | -0.07(-2.05%) |
Apr 21, 2021 | 3.270 | 3.430 | 3.210 | 3.410 | 368,860 | +0.14(+4.28%) |
Apr 20, 2021 | 3.200 | 3.300 | 3.090 | 3.270 | 688,926 | +0.02(+0.62%) |
Apr 19, 2021 | 3.300 | 3.360 | 3.170 | 3.250 | 1,170,021 | -0.10(-2.99%) |
Apr 16, 2021 | 3.350 | 3.385 | 3.280 | 3.350 | 613,200 | +0.01(+0.30%) |
Apr 15, 2021 | 3.380 | 3.420 | 3.260 | 3.340 | 477,594 | +0.02(+0.60%) |
Apr 14, 2021 | 3.320 | 3.450 | 3.290 | 3.320 | 420,306 | -0.02(-0.60%) |
Apr 13, 2021 | 3.400 | 3.400 | 3.280 | 3.340 | 475,424 | -0.05(-1.47%) |
Apr 12, 2021 | 3.450 | 3.490 | 3.315 | 3.390 | 587,573 | -0.08(-2.31%) |
Apr 09, 2021 | 3.470 | 3.590 | 3.420 | 3.470 | 260,700 | -0.04(-1.14%) |
Apr 08, 2021 | 3.550 | 3.550 | 3.360 | 3.510 | 532,830 | -0.03(-0.85%) |
Apr 07, 2021 | 3.600 | 3.600 | 3.500 | 3.540 | 503,006 | -0.06(-1.67%) |
Apr 06, 2021 | 3.640 | 3.700 | 3.530 | 3.600 | 314,843 | -0.06(-1.64%) |
Apr 05, 2021 | 3.740 | 3.740 | 3.600 | 3.660 | 252,644 | -0.03(-0.81%) |
Apr 01, 2021 | 3.650 | 3.710 | 3.600 | 3.690 | 485,100 | +0.03(+0.82%) |
Mar 31, 2021 | 3.600 | 4.310 | 3.485 | 3.660 | 2,825,507 | +0.06(+1.67%) |
Mar 30, 2021 | 3.500 | 3.670 | 3.400 | 3.600 | 366,620 | +0.08(+2.27%) |
Mar 29, 2021 | 3.620 | 3.710 | 3.500 | 3.520 | 587,184 | -0.14(-3.83%) |
Mar 26, 2021 | 3.680 | 3.710 | 3.510 | 3.660 | 366,000 | -0.01(-0.27%) |
Mar 25, 2021 | 3.530 | 3.720 | 3.495 | 3.670 | 520,345 | +0.17(+4.86%) |
Mar 24, 2021 | 3.730 | 3.820 | 3.500 | 3.500 | 668,928 | -0.21(-5.66%) |
Mar 23, 2021 | 4.020 | 4.020 | 3.660 | 3.710 | 829,566 | -0.22(-5.60%) |
Mar 22, 2021 | 3.900 | 4.140 | 3.720 | 3.930 | 1,227,173 | +0.27(+7.38%) |
Mar 19, 2021 | 3.920 | 4.130 | 3.650 | 3.660 | 3,382,100 | +0.09(+2.52%) |
Mar 18, 2021 | 3.670 | 3.800 | 3.570 | 3.570 | 457,937 | -0.18(-4.80%) |
Mar 17, 2021 | 3.550 | 3.780 | 3.450 | 3.750 | 971,434 | +0.19(+5.34%) |
Mar 16, 2021 | 3.390 | 3.640 | 3.370 | 3.560 | 687,707 | +0.14(+4.09%) |
Mar 15, 2021 | 3.430 | 3.560 | 3.400 | 3.420 | 500,243 | -0.04(-1.16%) |
Mar 12, 2021 | 3.150 | 3.460 | 3.110 | 3.460 | 787,700 | +0.27(+8.46%) |
Mar 11, 2021 | 2.950 | 3.200 | 2.880 | 3.190 | 1,053,115 | +0.10(+3.24%) |
Mar 10, 2021 | 3.330 | 3.570 | 2.810 | 3.090 | 1,848,525 | +0.04(+1.31%) |
Mar 09, 2021 | 2.990 | 3.120 | 2.750 | 3.050 | 1,812,431 | +0.25(+8.93%) |
Mar 08, 2021 | 2.910 | 2.970 | 2.655 | 2.800 | 1,898,073 | -0.13(-4.44%) |
Mar 05, 2021 | 3.300 | 3.440 | 2.910 | 2.930 | 2,064,400 | -0.30(-9.29%) |
Mar 04, 2021 | 3.520 | 3.530 | 3.200 | 3.230 | 1,232,608 | -0.24(-6.92%) |
Mar 03, 2021 | 3.810 | 3.820 | 3.430 | 3.470 | 1,928,355 | -0.35(-9.16%) |
Mar 02, 2021 | 4.010 | 4.010 | 3.760 | 3.820 | 632,248 | -0.20(-4.98%) |