Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.926 | 3.928 | 3.773 | 3.821 | 118,611 | -0.11(-2.68%) |
May 27, 2021 | 3.830 | 4.088 | 3.744 | 3.926 | 375,415 | +0.17(+4.58%) |
May 26, 2021 | 3.764 | 3.792 | 3.688 | 3.754 | 33,863 | +0.06(+1.55%) |
May 25, 2021 | 3.773 | 3.830 | 3.668 | 3.697 | 62,020 | -0.11(-2.76%) |
May 24, 2021 | 3.878 | 3.878 | 3.760 | 3.802 | 38,767 | -0.03(-0.75%) |
May 21, 2021 | 3.744 | 3.916 | 3.744 | 3.830 | 94,419 | +0.10(+2.56%) |
May 20, 2021 | 3.754 | 3.792 | 3.706 | 3.735 | 40,076 | -0.06(-1.51%) |
May 19, 2021 | 3.725 | 3.878 | 3.725 | 3.792 | 84,302 | -0.05(-1.24%) |
May 18, 2021 | 3.792 | 3.926 | 3.735 | 3.840 | 72,460 | +0.05(+1.26%) |
May 17, 2021 | 3.764 | 3.955 | 3.697 | 3.792 | 198,162 | +0.06(+1.53%) |
May 14, 2021 | 3.783 | 3.974 | 3.735 | 3.735 | 160,383 | +0.03(+0.77%) |
May 13, 2021 | 4.079 | 4.136 | 3.649 | 3.706 | 247,744 | -0.32(-8.06%) |
May 12, 2021 | 3.964 | 4.537 | 3.940 | 4.031 | 1,089,362 | +0.06(+1.44%) |
May 11, 2021 | 3.897 | 3.994 | 3.869 | 3.974 | 47,296 | -0.03(-0.72%) |
May 10, 2021 | 4.212 | 4.236 | 3.993 | 4.002 | 72,074 | -0.16(-3.90%) |
May 07, 2021 | 4.088 | 4.203 | 4.050 | 4.165 | 59,313 | +0.17(+4.31%) |
May 06, 2021 | 4.088 | 4.174 | 3.878 | 3.993 | 125,647 | -0.09(-2.11%) |
May 05, 2021 | 4.088 | 4.212 | 4.031 | 4.079 | 149,799 | +0.02(+0.47%) |
May 04, 2021 | 4.012 | 4.117 | 3.849 | 4.060 | 194,190 | +0.00(+0.00%) |
May 03, 2021 | 3.916 | 4.155 | 3.849 | 4.060 | 267,384 | +0.14(+3.66%) |
Apr 30, 2021 | 3.974 | 4.060 | 3.840 | 3.916 | 65,221 | -0.15(-3.76%) |
Apr 29, 2021 | 4.069 | 4.098 | 3.907 | 4.069 | 133,823 | +0.06(+1.43%) |
Apr 28, 2021 | 3.916 | 4.098 | 3.916 | 4.012 | 260,466 | +0.06(+1.45%) |
Apr 27, 2021 | 3.983 | 4.021 | 3.916 | 3.955 | 31,791 | +0.00(+0.00%) |
Apr 26, 2021 | 3.802 | 3.993 | 3.725 | 3.955 | 72,480 | +0.17(+4.55%) |
Apr 23, 2021 | 3.668 | 3.820 | 3.668 | 3.783 | 70,037 | +0.05(+1.28%) |
Apr 22, 2021 | 3.716 | 3.773 | 3.639 | 3.735 | 46,890 | +0.02(+0.51%) |
Apr 21, 2021 | 3.525 | 3.764 | 3.525 | 3.716 | 49,942 | +0.11(+2.91%) |
Apr 20, 2021 | 3.620 | 3.635 | 3.448 | 3.611 | 79,598 | -0.06(-1.56%) |
Apr 19, 2021 | 3.678 | 3.772 | 3.576 | 3.668 | 50,826 | -0.01(-0.26%) |
Apr 16, 2021 | 3.706 | 3.706 | 3.486 | 3.678 | 79,354 | -0.03(-0.77%) |
Apr 15, 2021 | 3.849 | 3.849 | 3.630 | 3.706 | 104,696 | -0.14(-3.72%) |
Apr 14, 2021 | 3.792 | 3.993 | 3.764 | 3.849 | 124,200 | +0.09(+2.28%) |
Apr 13, 2021 | 3.783 | 3.840 | 3.639 | 3.764 | 108,149 | +0.07(+1.81%) |
Apr 12, 2021 | 4.012 | 4.031 | 3.668 | 3.697 | 219,663 | -0.32(-7.86%) |
Apr 09, 2021 | 4.002 | 4.107 | 3.945 | 4.012 | 169,387 | -0.02(-0.47%) |
Apr 08, 2021 | 4.107 | 4.184 | 3.926 | 4.031 | 139,214 | -0.08(-1.86%) |
Apr 07, 2021 | 4.174 | 4.184 | 3.993 | 4.107 | 109,829 | -0.03(-0.69%) |
Apr 06, 2021 | 4.279 | 4.442 | 4.126 | 4.136 | 516,970 | -0.11(-2.48%) |
Apr 05, 2021 | 4.394 | 4.394 | 4.155 | 4.241 | 106,879 | -0.09(-1.99%) |
Apr 01, 2021 | 4.203 | 4.566 | 4.141 | 4.327 | 424,411 | +0.14(+3.42%) |
Mar 31, 2021 | 4.012 | 4.212 | 3.945 | 4.184 | 136,922 | +0.17(+4.29%) |
Mar 30, 2021 | 3.888 | 4.155 | 3.830 | 4.012 | 296,575 | +0.13(+3.45%) |
Mar 29, 2021 | 4.069 | 4.222 | 3.869 | 3.878 | 151,822 | -0.28(-6.67%) |
Mar 26, 2021 | 4.126 | 4.289 | 4.126 | 4.155 | 147,298 | +0.12(+3.08%) |
Mar 25, 2021 | 4.012 | 4.146 | 3.897 | 4.031 | 130,526 | -0.14(-3.43%) |
Mar 24, 2021 | 4.298 | 4.470 | 4.136 | 4.174 | 386,684 | +0.01(+0.23%) |
Mar 23, 2021 | 4.432 | 4.432 | 4.126 | 4.165 | 138,872 | -0.17(-3.96%) |
Mar 22, 2021 | 4.365 | 4.432 | 4.232 | 4.337 | 207,799 | -0.02(-0.44%) |
Mar 19, 2021 | 4.327 | 4.470 | 4.222 | 4.356 | 89,509 | +0.06(+1.33%) |
Mar 18, 2021 | 4.623 | 4.786 | 4.203 | 4.298 | 385,665 | -0.39(-8.35%) |
Mar 17, 2021 | 4.585 | 4.776 | 4.489 | 4.690 | 200,486 | +0.11(+2.29%) |
Mar 16, 2021 | 4.843 | 4.948 | 4.585 | 4.585 | 332,651 | -0.37(-7.51%) |
Mar 15, 2021 | 4.929 | 5.129 | 4.814 | 4.958 | 460,880 | +0.02(+0.39%) |
Mar 12, 2021 | 4.766 | 4.975 | 4.728 | 4.938 | 375,626 | +0.15(+3.19%) |
Mar 11, 2021 | 4.766 | 4.910 | 4.595 | 4.786 | 873,728 | -0.04(-0.79%) |
Mar 10, 2021 | 4.604 | 5.330 | 4.537 | 4.824 | 3,056,226 | +0.26(+5.65%) |
Mar 09, 2021 | 4.480 | 4.671 | 4.461 | 4.566 | 273,716 | +0.16(+3.69%) |
Mar 08, 2021 | 4.566 | 4.958 | 4.337 | 4.404 | 1,069,533 | -0.09(-1.91%) |
Mar 05, 2021 | 4.413 | 4.523 | 3.830 | 4.489 | 1,260,985 | +0.22(+5.15%) |
Mar 04, 2021 | 4.461 | 4.676 | 4.069 | 4.270 | 396,903 | -0.19(-4.28%) |
Mar 03, 2021 | 4.365 | 4.681 | 4.337 | 4.461 | 412,311 | +0.06(+1.30%) |
Mar 02, 2021 | 4.595 | 4.623 | 4.318 | 4.404 | 193,644 | -0.12(-2.74%) |