Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.350 | 4.375 | 4.223 | 4.230 | 730,520 | -0.05(-1.17%) |
May 27, 2021 | 4.380 | 4.380 | 4.181 | 4.280 | 1,158,920 | +0.06(+1.42%) |
May 26, 2021 | 4.250 | 4.260 | 4.180 | 4.220 | 574,054 | +0.01(+0.24%) |
May 25, 2021 | 4.280 | 4.320 | 4.210 | 4.210 | 486,537 | -0.06(-1.41%) |
May 24, 2021 | 4.330 | 4.420 | 4.250 | 4.270 | 724,390 | -0.06(-1.39%) |
May 21, 2021 | 4.450 | 4.480 | 4.330 | 4.330 | 1,109,864 | -0.13(-2.91%) |
May 20, 2021 | 4.220 | 4.470 | 4.170 | 4.460 | 1,072,381 | +0.23(+5.44%) |
May 19, 2021 | 4.150 | 4.245 | 4.130 | 4.230 | 1,015,573 | +0.08(+1.93%) |
May 18, 2021 | 4.000 | 4.230 | 3.960 | 4.150 | 1,331,187 | +0.16(+4.01%) |
May 17, 2021 | 3.980 | 4.080 | 3.950 | 3.990 | 723,786 | -0.02(-0.50%) |
May 14, 2021 | 4.000 | 4.125 | 3.930 | 4.010 | 1,418,142 | -0.01(-0.25%) |
May 13, 2021 | 4.150 | 4.170 | 4.000 | 4.020 | 1,142,101 | -0.13(-3.13%) |
May 12, 2021 | 4.080 | 4.280 | 4.050 | 4.150 | 1,654,298 | +0.03(+0.73%) |
May 11, 2021 | 4.030 | 4.215 | 3.970 | 4.120 | 1,448,291 | -0.06(-1.44%) |
May 10, 2021 | 4.000 | 4.190 | 3.960 | 4.180 | 2,031,035 | +0.15(+3.72%) |
May 07, 2021 | 3.960 | 4.080 | 3.930 | 4.030 | 2,624,463 | +0.05(+1.26%) |
May 06, 2021 | 3.830 | 4.050 | 3.700 | 3.980 | 8,560,831 | +0.00(+0.00%) |
May 05, 2021 | 3.970 | 4.470 | 3.680 | 3.980 | 106,234,472 | +1.14(+40.14%) |
May 04, 2021 | 2.960 | 2.980 | 2.790 | 2.840 | 971,200 | -0.12(-4.05%) |
May 03, 2021 | 3.000 | 3.000 | 2.920 | 2.960 | 1,067,006 | -0.02(-0.67%) |
Apr 30, 2021 | 2.980 | 3.095 | 2.960 | 2.980 | 1,656,000 | -0.03(-1.00%) |
Apr 29, 2021 | 3.120 | 3.130 | 2.980 | 3.010 | 731,883 | -0.08(-2.59%) |
Apr 28, 2021 | 2.980 | 3.140 | 2.950 | 3.090 | 1,101,867 | +0.13(+4.39%) |
Apr 27, 2021 | 2.940 | 3.030 | 2.910 | 2.960 | 1,253,324 | +0.02(+0.68%) |
Apr 26, 2021 | 2.870 | 3.010 | 2.860 | 2.940 | 2,143,092 | +0.08(+2.80%) |
Apr 23, 2021 | 3.060 | 3.093 | 2.840 | 2.860 | 2,476,300 | -0.19(-6.23%) |
Apr 22, 2021 | 3.020 | 3.090 | 2.970 | 3.050 | 1,032,974 | +0.01(+0.33%) |
Apr 21, 2021 | 2.840 | 3.040 | 2.840 | 3.040 | 1,157,026 | +0.18(+6.29%) |
Apr 20, 2021 | 2.880 | 2.890 | 2.780 | 2.860 | 631,300 | -0.03(-1.04%) |
Apr 19, 2021 | 2.880 | 2.950 | 2.830 | 2.890 | 757,202 | -0.03(-1.03%) |
Apr 16, 2021 | 2.950 | 2.990 | 2.830 | 2.920 | 1,034,500 | +0.00(+0.00%) |
Apr 15, 2021 | 2.920 | 3.010 | 2.860 | 2.920 | 892,064 | +0.01(+0.34%) |
Apr 14, 2021 | 2.920 | 3.000 | 2.870 | 2.910 | 482,713 | +0.03(+1.04%) |
Apr 13, 2021 | 2.820 | 2.900 | 2.790 | 2.880 | 844,638 | +0.06(+2.13%) |
Apr 12, 2021 | 3.000 | 3.000 | 2.820 | 2.820 | 633,582 | -0.19(-6.31%) |
Apr 09, 2021 | 2.990 | 3.060 | 2.960 | 3.010 | 535,500 | -0.01(-0.33%) |
Apr 08, 2021 | 2.950 | 3.050 | 2.950 | 3.020 | 433,107 | +0.06(+2.03%) |
Apr 07, 2021 | 3.100 | 3.100 | 2.940 | 2.960 | 866,317 | -0.12(-3.90%) |
Apr 06, 2021 | 3.040 | 3.210 | 3.040 | 3.080 | 1,041,420 | +0.03(+0.98%) |
Apr 05, 2021 | 3.180 | 3.210 | 3.040 | 3.050 | 783,176 | -0.13(-4.09%) |
Apr 01, 2021 | 3.130 | 3.240 | 3.100 | 3.180 | 775,100 | +0.05(+1.60%) |
Mar 31, 2021 | 3.040 | 3.170 | 3.000 | 3.130 | 1,423,166 | +0.13(+4.33%) |
Mar 30, 2021 | 2.960 | 3.060 | 2.880 | 3.000 | 1,577,026 | +0.04(+1.35%) |
Mar 29, 2021 | 3.000 | 3.017 | 2.770 | 2.960 | 3,848,441 | -0.06(-2.15%) |
Mar 26, 2021 | 3.090 | 3.120 | 2.910 | 3.025 | 2,902,200 | -0.08(-2.42%) |
Mar 25, 2021 | 3.040 | 3.120 | 2.950 | 3.100 | 2,548,620 | +0.08(+2.65%) |
Mar 24, 2021 | 3.490 | 3.520 | 3.000 | 3.020 | 5,671,713 | -0.49(-13.96%) |
Mar 23, 2021 | 3.660 | 3.700 | 3.310 | 3.510 | 4,614,085 | +0.07(+2.03%) |
Mar 22, 2021 | 3.600 | 3.660 | 3.410 | 3.440 | 3,752,853 | +0.03(+0.88%) |
Mar 19, 2021 | 3.360 | 3.420 | 3.310 | 3.410 | 1,772,400 | +0.07(+2.10%) |
Mar 18, 2021 | 3.340 | 3.480 | 3.330 | 3.340 | 1,066,018 | -0.04(-1.18%) |
Mar 17, 2021 | 3.350 | 3.380 | 3.260 | 3.380 | 1,676,543 | +0.03(+0.90%) |
Mar 16, 2021 | 3.410 | 3.440 | 3.270 | 3.350 | 1,226,820 | +0.02(+0.60%) |
Mar 15, 2021 | 3.390 | 3.400 | 3.270 | 3.330 | 1,216,961 | -0.04(-1.19%) |
Mar 12, 2021 | 3.200 | 3.440 | 3.165 | 3.370 | 1,375,900 | +0.11(+3.37%) |
Mar 11, 2021 | 3.210 | 3.330 | 3.180 | 3.260 | 1,337,196 | +0.10(+3.16%) |
Mar 10, 2021 | 3.160 | 3.270 | 3.070 | 3.160 | 1,783,903 | +0.07(+2.27%) |
Mar 09, 2021 | 3.110 | 3.140 | 3.029 | 3.090 | 1,465,989 | +0.11(+3.69%) |
Mar 08, 2021 | 3.100 | 3.240 | 2.940 | 2.980 | 2,281,081 | -0.10(-3.25%) |
Mar 05, 2021 | 3.500 | 3.514 | 2.830 | 3.080 | 3,904,500 | -0.35(-10.20%) |
Mar 04, 2021 | 3.720 | 3.810 | 3.420 | 3.430 | 2,349,831 | -0.33(-8.78%) |
Mar 03, 2021 | 3.990 | 4.040 | 3.590 | 3.760 | 5,764,424 | -0.23(-5.76%) |
Mar 02, 2021 | 4.060 | 4.110 | 3.960 | 3.990 | 1,163,953 | +0.04(+1.01%) |