Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.280 | 3.340 | 3.160 | 3.270 | 179,566 | +0.11(+3.48%) |
May 27, 2021 | 3.160 | 3.220 | 3.091 | 3.160 | 248,503 | +0.02(+0.64%) |
May 26, 2021 | 3.150 | 3.160 | 3.080 | 3.140 | 266,435 | -0.01(-0.32%) |
May 25, 2021 | 3.130 | 3.180 | 3.010 | 3.150 | 323,932 | +0.05(+1.61%) |
May 24, 2021 | 3.080 | 3.140 | 3.000 | 3.100 | 325,479 | +0.02(+0.65%) |
May 21, 2021 | 3.140 | 3.200 | 3.030 | 3.080 | 320,327 | -0.04(-1.28%) |
May 20, 2021 | 2.960 | 3.190 | 2.930 | 3.120 | 283,542 | +0.15(+5.05%) |
May 19, 2021 | 2.940 | 3.030 | 2.820 | 2.970 | 391,276 | -0.11(-3.57%) |
May 18, 2021 | 3.100 | 3.167 | 3.060 | 3.080 | 327,413 | -0.07(-2.22%) |
May 17, 2021 | 3.150 | 3.250 | 3.060 | 3.150 | 262,036 | -0.01(-0.32%) |
May 14, 2021 | 3.100 | 3.220 | 3.100 | 3.160 | 272,161 | +0.08(+2.60%) |
May 13, 2021 | 3.210 | 3.339 | 3.061 | 3.080 | 255,284 | -0.13(-4.05%) |
May 12, 2021 | 3.190 | 3.310 | 3.160 | 3.210 | 198,451 | -0.02(-0.62%) |
May 11, 2021 | 3.130 | 3.300 | 3.030 | 3.230 | 279,167 | +0.04(+1.41%) |
May 10, 2021 | 3.310 | 3.360 | 3.150 | 3.185 | 203,374 | -0.11(-3.48%) |
May 07, 2021 | 3.230 | 3.390 | 3.200 | 3.300 | 279,375 | +0.15(+4.76%) |
May 06, 2021 | 3.370 | 3.390 | 3.110 | 3.150 | 452,615 | -0.24(-7.08%) |
May 05, 2021 | 3.520 | 3.580 | 3.310 | 3.390 | 281,275 | -0.05(-1.45%) |
May 04, 2021 | 3.700 | 3.800 | 3.350 | 3.440 | 638,787 | -0.38(-9.95%) |
May 03, 2021 | 3.900 | 4.000 | 3.700 | 3.820 | 1,456,320 | +0.13(+3.52%) |
Apr 30, 2021 | 3.490 | 3.950 | 3.360 | 3.690 | 3,979,600 | +0.23(+6.65%) |
Apr 29, 2021 | 3.690 | 3.690 | 3.400 | 3.460 | 324,507 | -0.17(-4.68%) |
Apr 28, 2021 | 3.500 | 3.690 | 3.300 | 3.630 | 921,321 | +0.10(+2.83%) |
Apr 27, 2021 | 3.570 | 3.670 | 3.400 | 3.530 | 495,872 | +0.10(+2.92%) |
Apr 26, 2021 | 3.400 | 3.450 | 3.310 | 3.430 | 570,409 | +0.15(+4.57%) |
Apr 23, 2021 | 3.010 | 3.310 | 2.950 | 3.280 | 608,000 | +0.31(+10.44%) |
Apr 22, 2021 | 3.090 | 3.100 | 2.930 | 2.970 | 590,425 | -0.06(-1.98%) |
Apr 21, 2021 | 2.850 | 3.080 | 2.840 | 3.030 | 540,797 | +0.14(+4.84%) |
Apr 20, 2021 | 3.070 | 3.090 | 2.810 | 2.890 | 562,198 | -0.23(-7.37%) |
Apr 19, 2021 | 3.270 | 3.290 | 3.020 | 3.120 | 432,463 | -0.14(-4.29%) |
Apr 16, 2021 | 3.240 | 3.315 | 3.110 | 3.260 | 561,300 | +0.02(+0.62%) |
Apr 15, 2021 | 3.260 | 3.370 | 3.160 | 3.240 | 755,442 | +0.04(+1.25%) |
Apr 14, 2021 | 3.500 | 3.570 | 3.170 | 3.200 | 1,675,727 | -0.41(-11.36%) |
Apr 13, 2021 | 3.540 | 3.800 | 3.410 | 3.610 | 2,006,723 | -0.31(-7.91%) |
Apr 12, 2021 | 5.300 | 5.350 | 3.640 | 3.920 | 12,919,730 | -1.29(-24.76%) |
Apr 09, 2021 | 4.480 | 5.210 | 4.400 | 5.210 | 7,042,900 | +0.83(+18.95%) |
Apr 08, 2021 | 4.370 | 4.650 | 4.020 | 4.380 | 2,787,104 | +0.05(+1.15%) |
Apr 07, 2021 | 4.460 | 4.460 | 4.120 | 4.330 | 1,002,997 | -0.03(-0.69%) |
Apr 06, 2021 | 4.240 | 4.570 | 4.240 | 4.360 | 1,821,202 | +0.13(+3.07%) |
Apr 05, 2021 | 3.910 | 4.350 | 3.850 | 4.230 | 1,957,370 | +0.43(+11.32%) |
Apr 01, 2021 | 3.810 | 3.850 | 3.650 | 3.800 | 296,100 | -0.06(-1.55%) |
Mar 31, 2021 | 3.640 | 3.930 | 3.610 | 3.860 | 552,338 | +0.29(+8.12%) |
Mar 30, 2021 | 3.460 | 3.640 | 3.360 | 3.570 | 198,167 | +0.02(+0.56%) |
Mar 29, 2021 | 3.450 | 3.660 | 3.360 | 3.550 | 243,762 | +0.07(+2.01%) |
Mar 26, 2021 | 3.470 | 3.750 | 3.380 | 3.480 | 527,800 | +0.13(+3.88%) |
Mar 25, 2021 | 3.090 | 3.400 | 2.960 | 3.350 | 468,298 | -0.05(-1.47%) |
Mar 24, 2021 | 3.680 | 3.730 | 3.300 | 3.400 | 356,651 | -0.35(-9.33%) |
Mar 23, 2021 | 3.850 | 3.910 | 3.730 | 3.750 | 251,237 | -0.16(-4.09%) |
Mar 22, 2021 | 3.900 | 3.920 | 3.750 | 3.910 | 198,219 | -0.02(-0.51%) |
Mar 19, 2021 | 3.840 | 3.950 | 3.600 | 3.930 | 452,700 | +0.05(+1.29%) |
Mar 18, 2021 | 4.000 | 4.050 | 3.800 | 3.880 | 345,168 | -0.13(-3.24%) |
Mar 17, 2021 | 3.850 | 4.170 | 3.720 | 4.010 | 736,004 | +0.16(+4.16%) |
Mar 16, 2021 | 3.950 | 4.080 | 3.710 | 3.850 | 922,880 | -0.16(-3.99%) |
Mar 15, 2021 | 3.950 | 4.230 | 3.770 | 4.010 | 1,533,670 | +0.27(+7.22%) |
Mar 12, 2021 | 3.540 | 3.790 | 3.520 | 3.740 | 482,300 | +0.03(+0.81%) |
Mar 11, 2021 | 3.510 | 3.840 | 3.350 | 3.710 | 922,207 | +0.28(+8.16%) |
Mar 10, 2021 | 3.440 | 3.580 | 3.260 | 3.430 | 418,638 | +0.02(+0.59%) |
Mar 09, 2021 | 3.360 | 3.570 | 3.150 | 3.410 | 704,576 | +0.26(+8.25%) |
Mar 08, 2021 | 3.230 | 3.370 | 3.080 | 3.150 | 460,593 | -0.07(-2.17%) |
Mar 05, 2021 | 3.300 | 3.340 | 2.890 | 3.220 | 766,100 | +0.07(+2.22%) |
Mar 04, 2021 | 3.460 | 3.470 | 2.900 | 3.150 | 680,857 | -0.39(-11.02%) |
Mar 03, 2021 | 3.650 | 3.850 | 3.380 | 3.540 | 918,904 | +0.02(+0.57%) |
Mar 02, 2021 | 3.580 | 3.800 | 3.330 | 3.520 | 1,337,911 | -0.33(-8.57%) |