Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.131 | 4.367 | 4.124 | 4.181 | 3,937,445 | +0.05(+1.19%) |
May 27, 2021 | 4.102 | 4.161 | 4.014 | 4.131 | 5,294,874 | +0.07(+1.69%) |
May 26, 2021 | 3.974 | 4.074 | 3.906 | 4.063 | 2,909,882 | +0.13(+3.24%) |
May 25, 2021 | 3.984 | 4.053 | 3.925 | 3.935 | 2,266,558 | -0.02(-0.50%) |
May 24, 2021 | 4.151 | 4.171 | 3.896 | 3.955 | 4,621,830 | -0.16(-3.82%) |
May 21, 2021 | 4.161 | 4.200 | 3.974 | 4.112 | 5,598,313 | +0.01(+0.24%) |
May 20, 2021 | 4.073 | 4.318 | 4.053 | 4.102 | 9,293,994 | +0.00(+0.00%) |
May 19, 2021 | 3.925 | 4.131 | 3.739 | 4.102 | 15,611,196 | +0.25(+6.36%) |
May 18, 2021 | 4.141 | 4.416 | 3.778 | 3.857 | 97,276,760 | +0.66(+20.55%) |
May 17, 2021 | 3.199 | 3.297 | 3.160 | 3.199 | 1,870,622 | +0.03(+0.93%) |
May 14, 2021 | 2.993 | 3.170 | 2.969 | 3.170 | 2,319,115 | +0.20(+6.60%) |
May 13, 2021 | 3.013 | 3.091 | 2.866 | 2.974 | 1,892,166 | +0.00(+0.00%) |
May 12, 2021 | 2.993 | 3.140 | 2.964 | 2.974 | 2,280,609 | -0.07(-2.26%) |
May 11, 2021 | 2.836 | 3.062 | 2.816 | 3.042 | 1,575,475 | +0.09(+2.99%) |
May 10, 2021 | 2.993 | 3.062 | 2.934 | 2.954 | 2,126,548 | -0.06(-1.95%) |
May 07, 2021 | 2.807 | 3.023 | 2.797 | 3.013 | 2,323,939 | +0.25(+8.87%) |
May 06, 2021 | 2.767 | 2.895 | 2.679 | 2.767 | 2,550,295 | -0.12(-4.24%) |
May 05, 2021 | 2.905 | 3.013 | 2.866 | 2.890 | 2,860,921 | -0.01(-0.51%) |
May 04, 2021 | 2.964 | 3.013 | 2.846 | 2.905 | 2,645,890 | -0.09(-2.95%) |
May 03, 2021 | 3.042 | 3.081 | 2.974 | 2.993 | 2,045,505 | -0.04(-1.29%) |
Apr 30, 2021 | 3.013 | 3.091 | 3.003 | 3.032 | 1,839,091 | +0.00(+0.00%) |
Apr 29, 2021 | 3.131 | 3.131 | 3.013 | 3.032 | 1,437,267 | -0.06(-1.91%) |
Apr 28, 2021 | 3.042 | 3.131 | 2.954 | 3.091 | 1,690,878 | +0.03(+0.96%) |
Apr 27, 2021 | 3.091 | 3.140 | 3.003 | 3.062 | 2,317,791 | -0.02(-0.64%) |
Apr 26, 2021 | 3.042 | 3.180 | 2.974 | 3.081 | 3,659,970 | +0.09(+2.95%) |
Apr 23, 2021 | 2.856 | 3.003 | 2.796 | 2.993 | 3,100,205 | +0.13(+4.45%) |
Apr 22, 2021 | 2.875 | 2.924 | 2.758 | 2.866 | 3,803,400 | +0.00(+0.00%) |
Apr 21, 2021 | 2.620 | 2.866 | 2.571 | 2.866 | 4,830,395 | +0.25(+9.36%) |
Apr 20, 2021 | 2.512 | 2.650 | 2.453 | 2.620 | 2,890,279 | +0.11(+4.30%) |
Apr 19, 2021 | 2.581 | 2.610 | 2.493 | 2.512 | 2,407,751 | -0.06(-2.29%) |
Apr 16, 2021 | 2.601 | 2.610 | 2.502 | 2.571 | 2,934,210 | -0.04(-1.50%) |
Apr 15, 2021 | 2.650 | 2.699 | 2.581 | 2.610 | 2,992,955 | -0.03(-1.12%) |
Apr 14, 2021 | 2.679 | 2.856 | 2.610 | 2.640 | 6,217,427 | -0.02(-0.74%) |
Apr 13, 2021 | 2.669 | 2.689 | 2.512 | 2.659 | 5,224,956 | +0.04(+1.50%) |
Apr 12, 2021 | 2.767 | 2.767 | 2.561 | 2.620 | 3,938,782 | -0.11(-4.13%) |
Apr 09, 2021 | 2.738 | 2.777 | 2.689 | 2.733 | 2,249,034 | -0.00(-0.18%) |
Apr 08, 2021 | 2.797 | 2.826 | 2.728 | 2.738 | 2,299,773 | -0.01(-0.36%) |
Apr 07, 2021 | 2.856 | 2.885 | 2.738 | 2.748 | 2,105,053 | -0.09(-3.11%) |
Apr 06, 2021 | 3.003 | 3.042 | 2.826 | 2.836 | 3,306,483 | -0.15(-4.93%) |
Apr 05, 2021 | 2.974 | 3.072 | 2.846 | 2.983 | 3,874,364 | +0.17(+5.92%) |
Apr 01, 2021 | 2.709 | 2.886 | 2.689 | 2.816 | 3,323,876 | +0.15(+5.51%) |
Mar 31, 2021 | 2.679 | 2.767 | 2.650 | 2.669 | 4,189,308 | +0.02(+0.74%) |
Mar 30, 2021 | 2.620 | 2.718 | 2.532 | 2.650 | 4,020,173 | +0.01(+0.37%) |
Mar 29, 2021 | 2.826 | 2.826 | 2.630 | 2.640 | 2,847,347 | -0.16(-5.61%) |
Mar 26, 2021 | 2.826 | 2.836 | 2.679 | 2.797 | 4,047,468 | +0.03(+1.06%) |
Mar 25, 2021 | 2.728 | 2.924 | 2.581 | 2.767 | 6,995,455 | +0.05(+1.81%) |
Mar 24, 2021 | 2.983 | 2.993 | 2.689 | 2.718 | 7,426,263 | -0.23(-7.67%) |
Mar 23, 2021 | 3.111 | 3.131 | 2.915 | 2.944 | 5,661,918 | -0.19(-5.96%) |
Mar 22, 2021 | 3.101 | 3.209 | 3.081 | 3.131 | 3,359,411 | +0.09(+2.90%) |
Mar 19, 2021 | 3.131 | 3.150 | 3.042 | 3.042 | 7,443,998 | -0.03(-0.96%) |
Mar 18, 2021 | 3.131 | 3.376 | 3.062 | 3.072 | 6,497,149 | -0.10(-3.10%) |
Mar 17, 2021 | 3.121 | 3.209 | 3.052 | 3.170 | 3,377,418 | +0.02(+0.62%) |
Mar 16, 2021 | 3.454 | 3.454 | 3.091 | 3.150 | 5,570,120 | -0.19(-5.59%) |
Mar 15, 2021 | 3.356 | 3.405 | 3.248 | 3.337 | 3,716,691 | +0.09(+2.72%) |
Mar 12, 2021 | 3.268 | 3.288 | 3.131 | 3.248 | 5,477,634 | -0.04(-1.19%) |
Mar 11, 2021 | 3.180 | 3.356 | 3.160 | 3.288 | 3,768,338 | +0.19(+6.01%) |
Mar 10, 2021 | 3.268 | 3.346 | 3.081 | 3.101 | 3,156,888 | -0.10(-3.07%) |
Mar 09, 2021 | 3.081 | 3.238 | 3.081 | 3.199 | 2,702,757 | +0.17(+5.50%) |
Mar 08, 2021 | 3.189 | 3.229 | 3.013 | 3.032 | 2,816,041 | -0.11(-3.44%) |
Mar 05, 2021 | 3.199 | 3.288 | 2.880 | 3.140 | 5,048,024 | +0.04(+1.27%) |
Mar 04, 2021 | 3.297 | 3.386 | 3.013 | 3.101 | 4,728,168 | -0.23(-6.78%) |
Mar 03, 2021 | 3.562 | 3.611 | 3.327 | 3.327 | 3,619,029 | -0.26(-7.38%) |
Mar 02, 2021 | 3.906 | 3.955 | 3.553 | 3.592 | 5,465,906 | -0.29(-7.58%) |