Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.270 | 3.340 | 3.150 | 3.290 | 141,675 | +0.07(+2.17%) |
May 27, 2021 | 3.200 | 3.290 | 3.150 | 3.220 | 163,640 | +0.07(+2.22%) |
May 26, 2021 | 3.080 | 3.170 | 3.010 | 3.150 | 234,805 | +0.13(+4.30%) |
May 25, 2021 | 3.160 | 3.190 | 3.000 | 3.020 | 304,220 | -0.12(-3.82%) |
May 24, 2021 | 3.230 | 3.230 | 3.010 | 3.140 | 733,870 | -0.04(-1.26%) |
May 21, 2021 | 3.240 | 3.260 | 3.150 | 3.180 | 166,073 | +0.00(+0.00%) |
May 20, 2021 | 3.310 | 3.310 | 3.120 | 3.180 | 224,885 | +0.06(+1.92%) |
May 19, 2021 | 3.190 | 3.200 | 3.040 | 3.120 | 226,871 | -0.11(-3.41%) |
May 18, 2021 | 3.210 | 3.280 | 3.110 | 3.230 | 364,155 | +0.13(+4.19%) |
May 17, 2021 | 3.140 | 3.190 | 3.010 | 3.100 | 159,534 | -0.02(-0.64%) |
May 14, 2021 | 3.060 | 3.250 | 3.060 | 3.120 | 189,725 | +0.02(+0.65%) |
May 13, 2021 | 3.270 | 3.270 | 3.060 | 3.100 | 184,054 | -0.10(-3.13%) |
May 12, 2021 | 3.180 | 3.300 | 3.160 | 3.200 | 113,094 | -0.06(-1.84%) |
May 11, 2021 | 3.010 | 3.390 | 3.000 | 3.260 | 269,788 | +0.13(+4.15%) |
May 10, 2021 | 3.400 | 3.410 | 3.130 | 3.130 | 377,943 | -0.29(-8.48%) |
May 07, 2021 | 3.500 | 3.610 | 3.420 | 3.420 | 181,746 | -0.08(-2.29%) |
May 06, 2021 | 3.760 | 3.800 | 3.410 | 3.500 | 524,449 | -0.29(-7.65%) |
May 05, 2021 | 3.780 | 4.090 | 3.780 | 3.790 | 984,773 | -0.07(-1.81%) |
May 04, 2021 | 3.650 | 3.900 | 3.500 | 3.860 | 584,929 | +0.14(+3.76%) |
May 03, 2021 | 3.570 | 3.800 | 3.500 | 3.720 | 695,413 | +0.14(+3.91%) |
Apr 30, 2021 | 3.470 | 3.680 | 3.470 | 3.580 | 416,400 | +0.04(+1.13%) |
Apr 29, 2021 | 3.620 | 3.660 | 3.400 | 3.540 | 663,247 | -0.16(-4.32%) |
Apr 28, 2021 | 3.480 | 3.860 | 3.480 | 3.700 | 1,097,285 | +0.17(+4.82%) |
Apr 27, 2021 | 4.030 | 4.040 | 3.530 | 3.530 | 2,269,773 | -0.51(-12.62%) |
Apr 26, 2021 | 4.160 | 4.170 | 3.740 | 4.040 | 8,117,917 | -0.43(-9.62%) |
Apr 23, 2021 | 3.620 | 5.820 | 3.410 | 4.470 | 130,343,600 | +1.66(+59.07%) |
Apr 22, 2021 | 2.750 | 2.870 | 2.630 | 2.810 | 2,033,438 | +0.12(+4.46%) |
Apr 21, 2021 | 2.540 | 2.760 | 2.540 | 2.690 | 89,402 | +0.00(+0.00%) |
Apr 20, 2021 | 2.780 | 2.860 | 2.570 | 2.690 | 126,129 | -0.17(-5.94%) |
Apr 19, 2021 | 2.880 | 2.880 | 2.670 | 2.860 | 125,859 | +0.05(+1.78%) |
Apr 16, 2021 | 2.800 | 2.830 | 2.640 | 2.810 | 154,100 | +0.04(+1.44%) |
Apr 15, 2021 | 2.950 | 2.950 | 2.700 | 2.770 | 160,112 | -0.12(-4.15%) |
Apr 14, 2021 | 2.970 | 3.080 | 2.890 | 2.890 | 89,085 | -0.05(-1.70%) |
Apr 13, 2021 | 2.830 | 2.950 | 2.760 | 2.940 | 180,188 | +0.07(+2.44%) |
Apr 12, 2021 | 3.210 | 3.210 | 2.860 | 2.870 | 312,763 | -0.31(-9.75%) |
Apr 09, 2021 | 3.210 | 3.310 | 3.130 | 3.180 | 108,000 | -0.07(-2.15%) |
Apr 08, 2021 | 3.290 | 3.316 | 3.180 | 3.250 | 84,898 | +0.03(+0.93%) |
Apr 07, 2021 | 3.470 | 3.470 | 3.210 | 3.220 | 176,672 | -0.22(-6.40%) |
Apr 06, 2021 | 3.360 | 3.500 | 3.330 | 3.440 | 84,751 | +0.08(+2.38%) |
Apr 05, 2021 | 3.560 | 3.560 | 3.310 | 3.360 | 360,654 | -0.09(-2.61%) |
Apr 01, 2021 | 3.420 | 3.590 | 3.330 | 3.450 | 332,200 | +0.12(+3.60%) |
Mar 31, 2021 | 3.160 | 3.370 | 3.130 | 3.330 | 142,434 | +0.21(+6.73%) |
Mar 30, 2021 | 3.010 | 3.207 | 2.940 | 3.120 | 220,316 | +0.03(+0.97%) |
Mar 29, 2021 | 3.260 | 3.300 | 3.090 | 3.090 | 123,497 | -0.21(-6.36%) |
Mar 26, 2021 | 3.460 | 3.460 | 3.230 | 3.300 | 129,100 | -0.10(-2.94%) |
Mar 25, 2021 | 3.250 | 3.540 | 3.180 | 3.400 | 254,649 | +0.05(+1.49%) |
Mar 24, 2021 | 3.700 | 3.700 | 3.320 | 3.350 | 315,243 | -0.17(-4.83%) |
Mar 23, 2021 | 3.990 | 4.030 | 3.520 | 3.520 | 306,502 | -0.45(-11.34%) |
Mar 22, 2021 | 4.250 | 4.300 | 3.940 | 3.970 | 367,669 | -0.20(-4.80%) |
Mar 19, 2021 | 3.950 | 4.390 | 3.850 | 4.170 | 371,800 | +0.20(+5.04%) |
Mar 18, 2021 | 3.960 | 4.150 | 3.830 | 3.970 | 626,653 | -0.46(-10.38%) |
Mar 17, 2021 | 3.950 | 4.500 | 3.940 | 4.430 | 727,876 | +0.17(+3.99%) |
Mar 16, 2021 | 4.600 | 5.040 | 4.110 | 4.260 | 4,875,981 | +0.51(+13.60%) |
Mar 15, 2021 | 3.670 | 3.790 | 3.570 | 3.750 | 319,746 | +0.22(+6.23%) |
Mar 12, 2021 | 3.640 | 3.650 | 3.500 | 3.530 | 227,300 | -0.15(-4.08%) |
Mar 11, 2021 | 3.640 | 3.690 | 3.520 | 3.680 | 313,934 | +0.20(+5.75%) |
Mar 10, 2021 | 3.310 | 3.560 | 3.230 | 3.480 | 447,482 | +0.24(+7.41%) |
Mar 09, 2021 | 3.180 | 3.400 | 3.150 | 3.240 | 344,113 | +0.10(+3.18%) |
Mar 08, 2021 | 3.230 | 3.400 | 3.020 | 3.140 | 262,085 | -0.12(-3.68%) |
Mar 05, 2021 | 3.160 | 3.330 | 2.800 | 3.260 | 668,100 | -0.07(-2.10%) |
Mar 04, 2021 | 3.250 | 3.450 | 2.950 | 3.330 | 1,146,559 | -0.01(-0.30%) |
Mar 03, 2021 | 3.690 | 3.750 | 3.320 | 3.340 | 848,175 | -0.46(-12.11%) |
Mar 02, 2021 | 3.640 | 4.110 | 3.640 | 3.800 | 1,951,100 | -0.04(-1.04%) |