Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.648 | 3.727 | 3.599 | 3.698 | 1,467,634 | +0.06(+1.63%) |
May 27, 2021 | 3.589 | 3.708 | 3.589 | 3.638 | 1,541,734 | +0.03(+0.82%) |
May 26, 2021 | 3.540 | 3.629 | 3.495 | 3.609 | 1,377,224 | +0.05(+1.39%) |
May 25, 2021 | 3.648 | 3.658 | 3.550 | 3.559 | 1,617,252 | -0.09(-2.44%) |
May 24, 2021 | 3.609 | 3.668 | 3.520 | 3.648 | 1,540,095 | +0.06(+1.65%) |
May 21, 2021 | 3.698 | 3.732 | 3.584 | 3.589 | 1,720,866 | -0.08(-2.16%) |
May 20, 2021 | 3.658 | 3.688 | 3.559 | 3.668 | 1,692,808 | +0.02(+0.54%) |
May 19, 2021 | 3.619 | 3.688 | 3.540 | 3.648 | 1,974,478 | -0.13(-3.40%) |
May 18, 2021 | 3.787 | 3.836 | 3.710 | 3.777 | 2,237,519 | +0.01(+0.26%) |
May 17, 2021 | 3.629 | 3.767 | 3.584 | 3.767 | 2,127,570 | +0.13(+3.53%) |
May 14, 2021 | 3.510 | 3.648 | 3.480 | 3.638 | 2,366,685 | +0.22(+6.36%) |
May 13, 2021 | 3.510 | 3.599 | 3.372 | 3.421 | 2,994,945 | -0.16(-4.42%) |
May 12, 2021 | 3.520 | 3.698 | 3.480 | 3.579 | 4,012,334 | +0.14(+4.02%) |
May 11, 2021 | 3.352 | 3.550 | 3.273 | 3.441 | 2,845,248 | -0.01(-0.29%) |
May 10, 2021 | 3.609 | 3.663 | 3.441 | 3.451 | 2,240,071 | -0.09(-2.51%) |
May 07, 2021 | 3.332 | 3.569 | 3.263 | 3.540 | 2,862,820 | +0.17(+4.99%) |
May 06, 2021 | 3.391 | 3.431 | 3.312 | 3.372 | 2,714,097 | -0.03(-0.87%) |
May 05, 2021 | 3.451 | 3.579 | 3.372 | 3.401 | 3,289,680 | +0.08(+2.38%) |
May 04, 2021 | 3.411 | 3.411 | 3.233 | 3.322 | 3,161,022 | -0.10(-2.89%) |
May 03, 2021 | 3.312 | 3.431 | 3.243 | 3.421 | 2,025,479 | +0.17(+5.17%) |
Apr 30, 2021 | 3.342 | 3.372 | 3.218 | 3.253 | 2,412,512 | -0.15(-4.36%) |
Apr 29, 2021 | 3.421 | 3.461 | 3.283 | 3.401 | 3,289,522 | +0.09(+2.69%) |
Apr 28, 2021 | 3.144 | 3.372 | 3.134 | 3.312 | 3,241,466 | +0.20(+6.35%) |
Apr 27, 2021 | 3.174 | 3.203 | 3.045 | 3.114 | 1,543,931 | -0.02(-0.63%) |
Apr 26, 2021 | 2.996 | 3.164 | 2.996 | 3.134 | 2,138,688 | +0.13(+4.28%) |
Apr 23, 2021 | 3.035 | 3.085 | 2.981 | 3.006 | 1,334,755 | -0.04(-1.30%) |
Apr 22, 2021 | 3.075 | 3.095 | 2.976 | 3.045 | 2,268,716 | -0.04(-1.28%) |
Apr 21, 2021 | 2.946 | 3.085 | 2.907 | 3.085 | 2,506,442 | +0.08(+2.63%) |
Apr 20, 2021 | 3.174 | 3.174 | 2.937 | 3.006 | 3,113,488 | -0.17(-5.30%) |
Apr 19, 2021 | 3.114 | 3.243 | 3.105 | 3.174 | 2,206,266 | +0.02(+0.63%) |
Apr 16, 2021 | 3.283 | 3.283 | 3.105 | 3.154 | 2,523,261 | -0.10(-3.04%) |
Apr 15, 2021 | 3.461 | 3.461 | 3.194 | 3.253 | 3,483,340 | -0.17(-4.91%) |
Apr 14, 2021 | 3.302 | 3.520 | 3.292 | 3.421 | 3,522,169 | +0.17(+5.17%) |
Apr 13, 2021 | 3.332 | 3.372 | 3.243 | 3.253 | 1,972,109 | -0.10(-2.95%) |
Apr 12, 2021 | 3.431 | 3.475 | 3.302 | 3.352 | 2,637,290 | -0.06(-1.74%) |
Apr 09, 2021 | 3.470 | 3.535 | 3.391 | 3.411 | 1,943,421 | -0.12(-3.36%) |
Apr 08, 2021 | 3.550 | 3.550 | 3.411 | 3.530 | 2,142,600 | -0.03(-0.83%) |
Apr 07, 2021 | 3.559 | 3.609 | 3.500 | 3.559 | 2,066,675 | +0.04(+1.12%) |
Apr 06, 2021 | 3.579 | 3.688 | 3.470 | 3.520 | 3,474,047 | -0.01(-0.28%) |
Apr 05, 2021 | 3.737 | 3.737 | 3.480 | 3.530 | 3,211,808 | -0.23(-6.05%) |
Apr 01, 2021 | 3.589 | 3.787 | 3.559 | 3.757 | 3,944,493 | +0.21(+5.85%) |
Mar 31, 2021 | 3.559 | 3.619 | 3.500 | 3.550 | 2,004,484 | -0.04(-1.10%) |
Mar 30, 2021 | 3.530 | 3.629 | 3.421 | 3.589 | 2,190,170 | +0.00(+0.00%) |
Mar 29, 2021 | 3.698 | 3.757 | 3.530 | 3.589 | 2,973,702 | -0.18(-4.72%) |
Mar 26, 2021 | 3.708 | 3.816 | 3.638 | 3.767 | 3,578,363 | +0.19(+5.25%) |
Mar 25, 2021 | 3.540 | 3.609 | 3.372 | 3.579 | 2,642,443 | -0.03(-0.82%) |
Mar 24, 2021 | 3.579 | 3.787 | 3.579 | 3.609 | 3,413,022 | +0.07(+1.96%) |
Mar 23, 2021 | 3.589 | 3.678 | 3.510 | 3.540 | 3,068,399 | -0.19(-5.04%) |
Mar 22, 2021 | 3.886 | 3.896 | 3.668 | 3.727 | 3,341,279 | -0.16(-4.07%) |
Mar 19, 2021 | 3.698 | 3.920 | 3.619 | 3.886 | 3,693,866 | +0.27(+7.38%) |
Mar 18, 2021 | 3.915 | 3.945 | 3.569 | 3.619 | 5,233,811 | -0.37(-9.18%) |
Mar 17, 2021 | 4.034 | 4.083 | 3.896 | 3.985 | 3,097,189 | -0.03(-0.74%) |
Mar 16, 2021 | 4.093 | 4.192 | 3.965 | 4.014 | 3,588,936 | -0.21(-4.92%) |
Mar 15, 2021 | 4.133 | 4.281 | 4.014 | 4.222 | 3,071,834 | +0.11(+2.64%) |
Mar 12, 2021 | 4.143 | 4.261 | 4.064 | 4.113 | 2,719,778 | -0.04(-0.95%) |
Mar 11, 2021 | 4.074 | 4.232 | 3.935 | 4.153 | 3,677,799 | +0.15(+3.70%) |
Mar 10, 2021 | 3.846 | 4.083 | 3.816 | 4.004 | 5,871,513 | +0.25(+6.58%) |
Mar 09, 2021 | 4.093 | 4.153 | 3.668 | 3.757 | 7,466,210 | -0.46(-11.01%) |
Mar 08, 2021 | 4.548 | 4.647 | 4.024 | 4.222 | 9,002,837 | -0.31(-6.77%) |
Mar 05, 2021 | 4.024 | 4.944 | 3.955 | 4.528 | 40,890,940 | +0.78(+20.84%) |
Mar 04, 2021 | 3.411 | 3.994 | 3.401 | 3.747 | 15,093,423 | +0.37(+10.82%) |
Mar 03, 2021 | 3.203 | 3.461 | 3.203 | 3.381 | 3,793,382 | +0.20(+6.21%) |
Mar 02, 2021 | 3.273 | 3.342 | 3.154 | 3.184 | 2,035,738 | -0.08(-2.42%) |