Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.650 | 3.793 | 3.628 | 3.784 | 145,757,872 | +0.23(+6.58%) |
May 27, 2021 | 3.554 | 3.572 | 3.509 | 3.550 | 61,891,288 | +0.01(+0.31%) |
May 26, 2021 | 3.476 | 3.543 | 3.461 | 3.539 | 70,573,504 | +0.06(+1.70%) |
May 25, 2021 | 3.580 | 3.584 | 3.476 | 3.480 | 65,591,432 | -0.07(-1.98%) |
May 24, 2021 | 3.528 | 3.574 | 3.502 | 3.550 | 55,911,100 | +0.06(+1.70%) |
May 21, 2021 | 3.528 | 3.564 | 3.487 | 3.491 | 72,419,880 | -0.03(-0.74%) |
May 20, 2021 | 3.554 | 3.559 | 3.487 | 3.517 | 88,813,744 | -0.03(-0.73%) |
May 19, 2021 | 3.547 | 3.584 | 3.495 | 3.543 | 73,689,432 | -0.06(-1.65%) |
May 18, 2021 | 3.635 | 3.654 | 3.569 | 3.602 | 70,531,784 | -0.03(-0.92%) |
May 17, 2021 | 3.572 | 3.647 | 3.561 | 3.635 | 70,468,480 | +0.05(+1.34%) |
May 14, 2021 | 3.528 | 3.606 | 3.511 | 3.587 | 108,216,248 | +0.17(+4.99%) |
May 13, 2021 | 3.398 | 3.428 | 3.317 | 3.417 | 89,548,288 | +0.04(+1.10%) |
May 12, 2021 | 3.491 | 3.509 | 3.380 | 3.380 | 115,360,216 | -0.09(-2.46%) |
May 11, 2021 | 3.354 | 3.484 | 3.346 | 3.465 | 102,676,216 | +0.05(+1.41%) |
May 10, 2021 | 3.417 | 3.461 | 3.395 | 3.417 | 102,930,904 | +0.06(+1.65%) |
May 07, 2021 | 3.257 | 3.372 | 3.239 | 3.361 | 84,072,544 | +0.11(+3.54%) |
May 06, 2021 | 3.235 | 3.254 | 3.211 | 3.246 | 90,638,576 | +0.03(+0.92%) |
May 05, 2021 | 3.206 | 3.235 | 3.120 | 3.217 | 76,089,208 | +0.16(+5.21%) |
May 04, 2021 | 3.143 | 3.146 | 3.057 | 3.057 | 60,193,688 | -0.09(-2.71%) |
May 03, 2021 | 3.146 | 3.172 | 3.109 | 3.143 | 101,665,936 | +0.00(+0.00%) |
Apr 30, 2021 | 3.161 | 3.209 | 3.135 | 3.143 | 80,092,752 | -0.03(-0.93%) |
Apr 29, 2021 | 3.272 | 3.276 | 3.139 | 3.172 | 81,087,528 | -0.09(-2.73%) |
Apr 28, 2021 | 3.150 | 3.261 | 3.146 | 3.261 | 83,353,480 | +0.18(+5.90%) |
Apr 27, 2021 | 3.183 | 3.209 | 3.061 | 3.080 | 68,868,520 | -0.09(-2.69%) |
Apr 26, 2021 | 3.154 | 3.197 | 3.135 | 3.165 | 50,796,172 | +0.04(+1.18%) |
Apr 23, 2021 | 3.154 | 3.165 | 3.085 | 3.128 | 73,421,728 | -0.02(-0.59%) |
Apr 22, 2021 | 3.143 | 3.161 | 3.106 | 3.146 | 84,356,544 | +0.06(+1.92%) |
Apr 21, 2021 | 3.046 | 3.094 | 3.035 | 3.087 | 43,518,716 | +0.00(+0.00%) |
Apr 20, 2021 | 3.161 | 3.176 | 3.068 | 3.087 | 89,473,456 | -0.08(-2.46%) |
Apr 19, 2021 | 2.980 | 3.235 | 2.972 | 3.165 | 154,722,720 | +0.16(+5.17%) |
Apr 16, 2021 | 2.957 | 3.024 | 2.931 | 3.009 | 83,111,736 | +0.01(+0.25%) |
Apr 15, 2021 | 3.072 | 3.091 | 2.998 | 3.002 | 59,747,744 | -0.04(-1.19%) |
Apr 14, 2021 | 2.948 | 3.066 | 2.945 | 3.038 | 96,773,912 | +0.08(+2.66%) |
Apr 13, 2021 | 2.941 | 2.998 | 2.927 | 2.959 | 90,568,376 | +0.00(+0.00%) |
Apr 12, 2021 | 3.023 | 3.041 | 2.943 | 2.959 | 74,218,904 | -0.01(-0.24%) |
Apr 09, 2021 | 2.945 | 2.970 | 2.938 | 2.966 | 131,102,584 | -0.03(-0.96%) |
Apr 08, 2021 | 3.009 | 3.023 | 2.952 | 2.995 | 84,901,328 | -0.02(-0.59%) |
Apr 07, 2021 | 3.027 | 3.052 | 2.988 | 3.013 | 75,878,408 | +0.00(+0.12%) |
Apr 06, 2021 | 3.016 | 3.050 | 2.991 | 3.009 | 60,143,244 | +0.01(+0.36%) |
Apr 05, 2021 | 3.006 | 3.016 | 2.959 | 2.998 | 54,001,876 | +0.04(+1.33%) |
Apr 01, 2021 | 3.013 | 3.038 | 2.941 | 2.959 | 87,777,816 | -0.08(-2.48%) |
Mar 31, 2021 | 2.948 | 3.052 | 2.941 | 3.034 | 77,461,488 | +0.12(+4.05%) |
Mar 30, 2021 | 2.916 | 2.952 | 2.898 | 2.916 | 61,250,168 | +0.00(+0.00%) |
Mar 29, 2021 | 2.855 | 2.927 | 2.848 | 2.916 | 72,940,576 | +0.01(+0.49%) |
Mar 26, 2021 | 2.923 | 2.981 | 2.848 | 2.902 | 87,049,480 | +0.00(+0.00%) |
Mar 25, 2021 | 2.802 | 2.905 | 2.769 | 2.902 | 86,857,880 | +0.04(+1.25%) |
Mar 24, 2021 | 2.938 | 3.002 | 2.855 | 2.866 | 81,591,136 | -0.05(-1.72%) |
Mar 23, 2021 | 2.955 | 3.023 | 2.909 | 2.916 | 84,004,368 | -0.08(-2.63%) |
Mar 22, 2021 | 2.984 | 3.020 | 2.934 | 2.995 | 65,698,696 | -0.04(-1.41%) |
Mar 19, 2021 | 2.963 | 3.081 | 2.925 | 3.038 | 82,851,936 | +0.09(+3.16%) |
Mar 18, 2021 | 2.973 | 3.038 | 2.913 | 2.945 | 99,360,984 | -0.07(-2.37%) |
Mar 17, 2021 | 2.870 | 3.031 | 2.859 | 3.016 | 88,836,808 | +0.11(+3.95%) |
Mar 16, 2021 | 2.959 | 2.963 | 2.887 | 2.902 | 70,657,240 | -0.03(-0.98%) |
Mar 15, 2021 | 2.909 | 2.934 | 2.862 | 2.930 | 64,625,688 | +0.03(+0.86%) |
Mar 12, 2021 | 2.923 | 2.934 | 2.873 | 2.905 | 72,637,424 | -0.05(-1.58%) |
Mar 11, 2021 | 2.898 | 2.984 | 2.852 | 2.952 | 144,457,824 | +0.15(+5.23%) |
Mar 10, 2021 | 2.705 | 2.812 | 2.680 | 2.805 | 146,528,256 | +0.20(+7.84%) |
Mar 09, 2021 | 2.591 | 2.694 | 2.526 | 2.601 | 161,639,120 | +0.02(+0.83%) |
Mar 08, 2021 | 2.723 | 2.748 | 2.562 | 2.580 | 170,317,568 | -0.20(-7.09%) |
Mar 05, 2021 | 2.845 | 2.845 | 2.726 | 2.777 | 163,857,344 | +0.05(+1.70%) |
Mar 04, 2021 | 2.780 | 2.837 | 2.694 | 2.730 | 209,633,248 | +0.07(+2.69%) |
Mar 03, 2021 | 2.641 | 2.701 | 2.562 | 2.658 | 301,262,240 | -0.11(-4.01%) |
Mar 02, 2021 | 2.691 | 2.802 | 2.676 | 2.769 | 243,055,168 | -0.03(-0.90%) |