Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.700 | 3.840 | 3.690 | 3.790 | 229,347 | +0.08(+2.16%) |
May 27, 2021 | 3.670 | 3.800 | 3.655 | 3.710 | 171,515 | +0.04(+1.09%) |
May 26, 2021 | 3.630 | 3.750 | 3.620 | 3.670 | 175,885 | +0.02(+0.55%) |
May 25, 2021 | 3.670 | 3.748 | 3.620 | 3.650 | 87,037 | -0.04(-1.08%) |
May 24, 2021 | 3.890 | 3.890 | 3.660 | 3.690 | 163,683 | -0.16(-4.16%) |
May 21, 2021 | 3.880 | 3.940 | 3.800 | 3.850 | 159,167 | +0.04(+1.05%) |
May 20, 2021 | 3.870 | 3.940 | 3.730 | 3.810 | 138,750 | -0.04(-1.04%) |
May 19, 2021 | 3.740 | 3.920 | 3.690 | 3.850 | 129,117 | +0.00(+0.00%) |
May 18, 2021 | 3.910 | 4.060 | 3.800 | 3.850 | 173,088 | -0.02(-0.52%) |
May 17, 2021 | 3.600 | 3.930 | 3.600 | 3.870 | 276,001 | +0.25(+6.91%) |
May 14, 2021 | 3.350 | 3.690 | 3.240 | 3.620 | 642,003 | +0.46(+14.56%) |
May 13, 2021 | 3.410 | 3.430 | 3.130 | 3.160 | 352,230 | -0.23(-6.78%) |
May 12, 2021 | 3.640 | 3.641 | 3.350 | 3.390 | 227,253 | -0.14(-3.97%) |
May 11, 2021 | 3.320 | 3.590 | 3.300 | 3.530 | 445,180 | +0.07(+2.02%) |
May 10, 2021 | 3.520 | 3.590 | 3.340 | 3.460 | 370,495 | -0.01(-0.29%) |
May 07, 2021 | 3.390 | 3.560 | 3.370 | 3.470 | 369,855 | +0.06(+1.76%) |
May 06, 2021 | 3.710 | 3.730 | 3.360 | 3.410 | 656,857 | -0.29(-7.84%) |
May 05, 2021 | 3.800 | 3.840 | 3.690 | 3.700 | 303,261 | -0.10(-2.63%) |
May 04, 2021 | 4.230 | 4.230 | 3.750 | 3.800 | 939,652 | -0.45(-10.59%) |
May 03, 2021 | 4.710 | 4.720 | 4.180 | 4.250 | 510,644 | -0.38(-8.21%) |
Apr 30, 2021 | 4.340 | 4.745 | 4.310 | 4.630 | 1,056,900 | +0.09(+1.98%) |
Apr 29, 2021 | 4.110 | 5.300 | 4.100 | 4.540 | 8,949,464 | +0.59(+14.94%) |
Apr 28, 2021 | 3.960 | 4.020 | 3.900 | 3.950 | 151,819 | +0.03(+0.77%) |
Apr 27, 2021 | 4.040 | 4.100 | 3.900 | 3.920 | 239,155 | -0.06(-1.51%) |
Apr 26, 2021 | 3.920 | 4.070 | 3.920 | 3.980 | 239,553 | +0.06(+1.53%) |
Apr 23, 2021 | 3.990 | 4.060 | 3.850 | 3.920 | 192,300 | -0.05(-1.26%) |
Apr 22, 2021 | 3.950 | 4.060 | 3.900 | 3.970 | 136,000 | +0.02(+0.51%) |
Apr 21, 2021 | 3.840 | 4.030 | 3.840 | 3.950 | 146,102 | +0.10(+2.60%) |
Apr 20, 2021 | 4.020 | 4.030 | 3.850 | 3.850 | 188,644 | -0.13(-3.27%) |
Apr 19, 2021 | 4.030 | 4.070 | 3.860 | 3.980 | 254,997 | -0.03(-0.75%) |
Apr 16, 2021 | 4.080 | 4.164 | 3.970 | 4.010 | 318,100 | -0.01(-0.25%) |
Apr 15, 2021 | 4.220 | 4.220 | 4.000 | 4.020 | 230,303 | -0.05(-1.23%) |
Apr 14, 2021 | 4.190 | 4.400 | 4.070 | 4.070 | 158,022 | -0.15(-3.55%) |
Apr 13, 2021 | 4.250 | 4.360 | 4.140 | 4.220 | 112,338 | -0.02(-0.47%) |
Apr 12, 2021 | 4.360 | 4.450 | 4.110 | 4.240 | 217,105 | -0.15(-3.42%) |
Apr 09, 2021 | 4.440 | 4.527 | 4.320 | 4.390 | 109,800 | -0.03(-0.68%) |
Apr 08, 2021 | 4.380 | 4.460 | 4.270 | 4.420 | 120,534 | +0.05(+1.14%) |
Apr 07, 2021 | 4.390 | 4.590 | 4.300 | 4.370 | 176,874 | -0.07(-1.58%) |
Apr 06, 2021 | 4.500 | 4.580 | 4.360 | 4.440 | 174,903 | -0.04(-0.89%) |
Apr 05, 2021 | 4.940 | 4.960 | 4.410 | 4.480 | 538,062 | -0.35(-7.25%) |
Apr 01, 2021 | 4.730 | 4.850 | 4.680 | 4.830 | 114,600 | +0.15(+3.21%) |
Mar 31, 2021 | 4.720 | 4.880 | 4.650 | 4.680 | 224,076 | +0.06(+1.30%) |
Mar 30, 2021 | 4.730 | 4.780 | 4.550 | 4.620 | 143,286 | -0.08(-1.70%) |
Mar 29, 2021 | 5.020 | 5.070 | 4.700 | 4.700 | 211,071 | -0.39(-7.66%) |
Mar 26, 2021 | 5.170 | 5.220 | 4.960 | 5.090 | 147,500 | -0.03(-0.59%) |
Mar 25, 2021 | 4.960 | 5.150 | 4.800 | 5.120 | 153,734 | +0.17(+3.43%) |
Mar 24, 2021 | 5.250 | 5.350 | 4.930 | 4.950 | 283,009 | -0.25(-4.81%) |
Mar 23, 2021 | 5.280 | 5.300 | 4.900 | 5.200 | 441,805 | -0.08(-1.52%) |
Mar 22, 2021 | 5.360 | 5.450 | 5.170 | 5.280 | 370,326 | -0.07(-1.31%) |
Mar 19, 2021 | 5.120 | 5.470 | 5.050 | 5.350 | 485,000 | +0.14(+2.69%) |
Mar 18, 2021 | 5.240 | 5.250 | 5.040 | 5.210 | 496,190 | -0.08(-1.51%) |
Mar 17, 2021 | 4.930 | 5.290 | 4.720 | 5.290 | 585,057 | +0.47(+9.75%) |
Mar 16, 2021 | 5.200 | 5.200 | 4.760 | 4.820 | 579,678 | -0.38(-7.31%) |
Mar 15, 2021 | 5.120 | 5.270 | 5.080 | 5.200 | 287,271 | +0.02(+0.39%) |
Mar 12, 2021 | 5.020 | 5.189 | 4.820 | 5.180 | 542,500 | -0.36(-6.50%) |
Mar 11, 2021 | 5.590 | 5.850 | 5.530 | 5.540 | 312,940 | +0.10(+1.84%) |
Mar 10, 2021 | 5.500 | 5.620 | 5.390 | 5.440 | 222,448 | +0.00(+0.00%) |
Mar 09, 2021 | 5.370 | 5.620 | 5.310 | 5.440 | 376,466 | +0.29(+5.63%) |
Mar 08, 2021 | 5.530 | 5.570 | 4.950 | 5.150 | 678,127 | -0.19(-3.56%) |
Mar 05, 2021 | 5.100 | 5.390 | 4.620 | 5.340 | 517,200 | +0.28(+5.53%) |
Mar 04, 2021 | 5.640 | 5.800 | 4.840 | 5.060 | 701,154 | -0.66(-11.54%) |
Mar 03, 2021 | 5.790 | 5.890 | 5.510 | 5.720 | 445,083 | -0.02(-0.35%) |
Mar 02, 2021 | 5.920 | 6.050 | 5.740 | 5.740 | 296,585 | -0.27(-4.49%) |