Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.790 | 3.880 | 3.750 | 3.800 | 32,617 | +0.01(+0.26%) |
May 27, 2021 | 3.670 | 3.830 | 3.650 | 3.790 | 39,210 | +0.12(+3.27%) |
May 26, 2021 | 3.680 | 3.800 | 3.630 | 3.670 | 52,110 | -0.05(-1.34%) |
May 25, 2021 | 3.760 | 4.030 | 3.670 | 3.720 | 75,429 | -0.04(-1.06%) |
May 24, 2021 | 3.720 | 3.810 | 3.620 | 3.760 | 18,046 | +0.02(+0.53%) |
May 21, 2021 | 3.770 | 3.800 | 3.602 | 3.740 | 40,713 | -0.02(-0.53%) |
May 20, 2021 | 3.680 | 3.890 | 3.520 | 3.760 | 119,365 | +0.12(+3.30%) |
May 19, 2021 | 3.260 | 3.660 | 3.250 | 3.640 | 89,407 | +0.18(+5.20%) |
May 18, 2021 | 3.170 | 3.480 | 3.170 | 3.460 | 148,157 | +0.32(+10.19%) |
May 17, 2021 | 3.070 | 3.230 | 3.003 | 3.140 | 191,795 | +0.03(+0.96%) |
May 14, 2021 | 3.110 | 3.340 | 3.090 | 3.110 | 103,256 | +0.03(+0.97%) |
May 13, 2021 | 3.610 | 3.680 | 2.930 | 3.080 | 337,636 | -0.55(-15.15%) |
May 12, 2021 | 3.700 | 3.830 | 3.600 | 3.630 | 96,825 | -0.02(-0.55%) |
May 11, 2021 | 3.600 | 3.730 | 3.600 | 3.650 | 80,629 | +0.00(+0.00%) |
May 10, 2021 | 3.660 | 3.750 | 3.560 | 3.650 | 67,818 | +0.01(+0.27%) |
May 07, 2021 | 3.590 | 3.785 | 3.580 | 3.640 | 101,987 | +0.02(+0.55%) |
May 06, 2021 | 3.820 | 3.840 | 3.580 | 3.620 | 87,304 | -0.21(-5.48%) |
May 05, 2021 | 3.600 | 3.972 | 3.570 | 3.830 | 130,438 | +0.23(+6.39%) |
May 04, 2021 | 3.820 | 3.820 | 3.510 | 3.600 | 114,181 | -0.12(-3.23%) |
May 03, 2021 | 3.830 | 3.950 | 3.690 | 3.720 | 103,780 | -0.10(-2.62%) |
Apr 30, 2021 | 3.830 | 3.870 | 3.603 | 3.820 | 364,500 | -0.14(-3.54%) |
Apr 29, 2021 | 3.950 | 3.960 | 3.821 | 3.960 | 228,437 | +0.17(+4.49%) |
Apr 28, 2021 | 4.240 | 4.340 | 3.730 | 3.790 | 530,403 | -0.45(-10.61%) |
Apr 27, 2021 | 4.290 | 4.500 | 4.170 | 4.240 | 65,144 | -0.05(-1.17%) |
Apr 26, 2021 | 4.180 | 4.400 | 4.170 | 4.290 | 128,358 | +0.12(+2.88%) |
Apr 23, 2021 | 4.250 | 4.362 | 4.140 | 4.170 | 51,500 | -0.07(-1.65%) |
Apr 22, 2021 | 4.180 | 4.380 | 4.140 | 4.240 | 179,930 | +0.04(+0.95%) |
Apr 21, 2021 | 4.270 | 4.475 | 4.130 | 4.200 | 144,561 | -0.14(-3.23%) |
Apr 20, 2021 | 4.590 | 4.659 | 4.310 | 4.340 | 153,493 | -0.32(-6.87%) |
Apr 19, 2021 | 4.690 | 4.800 | 4.560 | 4.660 | 65,952 | -0.08(-1.69%) |
Apr 16, 2021 | 4.970 | 4.970 | 4.690 | 4.740 | 56,400 | -0.25(-5.01%) |
Apr 15, 2021 | 5.070 | 5.171 | 4.840 | 4.990 | 102,067 | -0.17(-3.29%) |
Apr 14, 2021 | 4.910 | 5.345 | 4.900 | 5.160 | 70,239 | +0.25(+5.09%) |
Apr 13, 2021 | 5.000 | 5.080 | 4.600 | 4.910 | 152,772 | -0.07(-1.41%) |
Apr 12, 2021 | 5.100 | 5.250 | 4.950 | 4.980 | 104,375 | -0.15(-3.02%) |
Apr 09, 2021 | 5.330 | 5.653 | 5.050 | 5.135 | 95,700 | -0.23(-4.20%) |
Apr 08, 2021 | 5.760 | 5.760 | 5.340 | 5.360 | 110,284 | -0.42(-7.27%) |
Apr 07, 2021 | 5.550 | 5.870 | 5.410 | 5.780 | 122,290 | +0.23(+4.14%) |
Apr 06, 2021 | 5.620 | 5.888 | 5.510 | 5.550 | 68,379 | -0.09(-1.60%) |
Apr 05, 2021 | 5.370 | 5.670 | 5.370 | 5.640 | 58,092 | +0.28(+5.22%) |
Apr 01, 2021 | 5.330 | 5.420 | 5.090 | 5.360 | 80,000 | +0.04(+0.75%) |
Mar 31, 2021 | 5.030 | 5.450 | 5.030 | 5.320 | 70,899 | +0.26(+5.14%) |
Mar 30, 2021 | 5.010 | 5.210 | 4.890 | 5.060 | 58,603 | -0.01(-0.20%) |
Mar 29, 2021 | 5.330 | 5.400 | 5.060 | 5.070 | 93,059 | -0.26(-4.88%) |
Mar 26, 2021 | 5.050 | 5.360 | 4.930 | 5.330 | 87,900 | +0.38(+7.68%) |
Mar 25, 2021 | 4.860 | 4.970 | 4.510 | 4.950 | 113,358 | -0.01(-0.20%) |
Mar 24, 2021 | 4.860 | 5.260 | 4.860 | 4.960 | 177,901 | +0.18(+3.77%) |
Mar 23, 2021 | 4.570 | 4.910 | 4.550 | 4.780 | 140,599 | +0.03(+0.63%) |
Mar 22, 2021 | 5.000 | 5.140 | 4.420 | 4.750 | 258,114 | -0.14(-2.86%) |
Mar 19, 2021 | 5.300 | 5.500 | 4.700 | 4.890 | 588,200 | -0.44(-8.26%) |
Mar 18, 2021 | 5.750 | 5.950 | 5.230 | 5.330 | 170,633 | -0.39(-6.82%) |
Mar 17, 2021 | 5.730 | 5.790 | 5.530 | 5.720 | 191,101 | -0.08(-1.38%) |
Mar 16, 2021 | 5.450 | 5.830 | 5.330 | 5.800 | 301,770 | +0.38(+7.01%) |
Mar 15, 2021 | 5.390 | 5.700 | 5.060 | 5.420 | 184,936 | +0.14(+2.65%) |
Mar 12, 2021 | 5.240 | 5.320 | 5.030 | 5.280 | 114,000 | +0.07(+1.34%) |
Mar 11, 2021 | 5.380 | 5.430 | 5.040 | 5.210 | 197,430 | -0.25(-4.58%) |
Mar 10, 2021 | 5.560 | 5.560 | 5.110 | 5.460 | 276,948 | +0.07(+1.30%) |
Mar 09, 2021 | 5.590 | 5.640 | 5.310 | 5.390 | 209,292 | -0.35(-6.02%) |
Mar 08, 2021 | 5.670 | 5.973 | 5.520 | 5.735 | 133,003 | -0.07(-1.29%) |
Mar 05, 2021 | 5.780 | 5.960 | 5.180 | 5.810 | 217,200 | +0.09(+1.57%) |
Mar 04, 2021 | 6.080 | 6.120 | 5.190 | 5.720 | 268,213 | -0.31(-5.14%) |
Mar 03, 2021 | 5.970 | 6.349 | 5.860 | 6.030 | 237,785 | +0.06(+1.01%) |
Mar 02, 2021 | 6.030 | 6.364 | 5.860 | 5.970 | 225,045 | +0.12(+2.05%) |