Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.920 | 3.948 | 3.710 | 3.800 | 891,231 | -0.13(-3.31%) |
May 27, 2021 | 3.860 | 3.930 | 3.620 | 3.930 | 1,461,239 | +0.15(+3.97%) |
May 26, 2021 | 4.080 | 4.100 | 3.700 | 3.780 | 2,068,413 | -0.07(-1.82%) |
May 25, 2021 | 3.520 | 4.190 | 3.480 | 3.850 | 7,315,033 | +0.33(+9.38%) |
May 24, 2021 | 3.430 | 3.550 | 3.230 | 3.520 | 1,849,961 | +0.17(+5.07%) |
May 21, 2021 | 3.450 | 3.480 | 3.290 | 3.350 | 649,613 | -0.09(-2.62%) |
May 20, 2021 | 3.370 | 3.470 | 3.310 | 3.440 | 524,655 | +0.10(+2.99%) |
May 19, 2021 | 3.370 | 3.490 | 3.260 | 3.340 | 656,868 | -0.13(-3.75%) |
May 18, 2021 | 3.540 | 3.610 | 3.350 | 3.470 | 988,374 | +0.06(+1.76%) |
May 17, 2021 | 3.110 | 3.678 | 3.100 | 3.410 | 1,505,242 | +0.25(+7.91%) |
May 14, 2021 | 3.060 | 3.270 | 3.050 | 3.160 | 707,964 | +0.20(+6.76%) |
May 13, 2021 | 3.140 | 3.240 | 2.920 | 2.960 | 960,489 | -0.30(-9.20%) |
May 12, 2021 | 3.500 | 3.520 | 3.120 | 3.260 | 1,200,823 | -0.06(-1.81%) |
May 11, 2021 | 3.100 | 3.360 | 3.020 | 3.320 | 825,087 | +0.13(+4.08%) |
May 10, 2021 | 3.330 | 3.414 | 3.190 | 3.190 | 789,121 | -0.17(-5.06%) |
May 07, 2021 | 3.450 | 3.540 | 3.330 | 3.360 | 739,381 | -0.02(-0.59%) |
May 06, 2021 | 3.590 | 3.600 | 3.350 | 3.380 | 874,292 | -0.15(-4.25%) |
May 05, 2021 | 3.700 | 3.790 | 3.450 | 3.530 | 799,226 | -0.25(-6.61%) |
May 04, 2021 | 3.810 | 3.889 | 3.636 | 3.780 | 690,338 | -0.08(-2.07%) |
May 03, 2021 | 3.990 | 4.050 | 3.810 | 3.860 | 609,606 | -0.07(-1.78%) |
Apr 30, 2021 | 3.900 | 4.020 | 3.860 | 3.930 | 479,300 | -0.06(-1.50%) |
Apr 29, 2021 | 4.060 | 4.060 | 3.730 | 3.990 | 680,813 | -0.02(-0.50%) |
Apr 28, 2021 | 3.900 | 4.120 | 3.830 | 4.010 | 638,284 | +0.08(+2.04%) |
Apr 27, 2021 | 4.150 | 4.180 | 3.850 | 3.930 | 672,722 | -0.18(-4.38%) |
Apr 26, 2021 | 3.970 | 4.150 | 3.850 | 4.110 | 793,365 | +0.28(+7.31%) |
Apr 23, 2021 | 3.850 | 3.910 | 3.720 | 3.830 | 587,600 | +0.08(+2.13%) |
Apr 22, 2021 | 3.900 | 4.000 | 3.700 | 3.750 | 561,428 | -0.20(-5.06%) |
Apr 21, 2021 | 3.520 | 4.050 | 3.460 | 3.950 | 1,192,431 | +0.38(+10.64%) |
Apr 20, 2021 | 3.600 | 3.670 | 3.500 | 3.570 | 575,472 | -0.09(-2.46%) |
Apr 19, 2021 | 3.890 | 3.890 | 3.420 | 3.660 | 2,100,181 | -0.30(-7.58%) |
Apr 16, 2021 | 4.090 | 4.140 | 3.900 | 3.960 | 1,012,500 | -0.19(-4.58%) |
Apr 15, 2021 | 4.330 | 4.350 | 4.060 | 4.150 | 796,785 | -0.08(-1.89%) |
Apr 14, 2021 | 4.420 | 4.500 | 4.220 | 4.230 | 694,686 | -0.27(-6.00%) |
Apr 13, 2021 | 4.490 | 4.560 | 4.330 | 4.500 | 694,676 | +0.01(+0.22%) |
Apr 12, 2021 | 4.780 | 4.780 | 4.430 | 4.490 | 722,239 | -0.16(-3.44%) |
Apr 09, 2021 | 4.930 | 4.930 | 4.600 | 4.650 | 782,100 | -0.25(-5.10%) |
Apr 08, 2021 | 4.730 | 4.970 | 4.650 | 4.900 | 777,214 | +0.16(+3.38%) |
Apr 07, 2021 | 4.810 | 4.860 | 4.650 | 4.740 | 484,245 | -0.16(-3.27%) |
Apr 06, 2021 | 4.730 | 4.900 | 4.570 | 4.900 | 803,893 | +0.13(+2.73%) |
Apr 05, 2021 | 4.960 | 4.990 | 4.650 | 4.770 | 808,682 | -0.19(-3.83%) |
Apr 01, 2021 | 4.730 | 4.980 | 4.710 | 4.960 | 995,500 | +0.38(+8.30%) |
Mar 31, 2021 | 4.670 | 4.790 | 4.500 | 4.580 | 909,831 | -0.01(-0.22%) |
Mar 30, 2021 | 4.360 | 4.650 | 4.260 | 4.590 | 702,489 | +0.09(+2.00%) |
Mar 29, 2021 | 4.790 | 4.790 | 4.350 | 4.500 | 981,424 | -0.33(-6.83%) |
Mar 26, 2021 | 5.060 | 5.120 | 4.610 | 4.830 | 1,297,600 | -0.31(-6.03%) |
Mar 25, 2021 | 4.500 | 5.250 | 4.470 | 5.140 | 1,986,050 | +0.52(+11.26%) |
Mar 24, 2021 | 5.420 | 5.420 | 4.570 | 4.620 | 1,705,511 | -0.50(-9.77%) |
Mar 23, 2021 | 5.900 | 5.910 | 5.120 | 5.120 | 3,032,005 | -0.81(-13.66%) |
Mar 22, 2021 | 6.200 | 6.300 | 5.710 | 5.930 | 4,947,719 | +0.41(+7.43%) |
Mar 19, 2021 | 5.210 | 5.520 | 4.990 | 5.520 | 5,467,900 | +0.62(+12.65%) |
Mar 18, 2021 | 4.930 | 5.380 | 4.700 | 4.900 | 3,337,023 | +0.14(+2.94%) |
Mar 17, 2021 | 4.750 | 5.140 | 4.550 | 4.760 | 2,753,502 | +0.26(+5.78%) |
Mar 16, 2021 | 4.980 | 4.980 | 4.330 | 4.500 | 2,113,399 | -0.20(-4.26%) |
Mar 15, 2021 | 4.340 | 4.850 | 4.300 | 4.700 | 3,036,257 | +0.51(+12.17%) |
Mar 12, 2021 | 4.080 | 4.230 | 3.950 | 4.190 | 1,357,400 | -0.01(-0.24%) |
Mar 11, 2021 | 4.370 | 4.450 | 3.880 | 4.200 | 3,902,199 | +0.10(+2.44%) |
Mar 10, 2021 | 4.540 | 4.800 | 3.800 | 4.100 | 5,419,871 | -0.42(-9.29%) |
Mar 09, 2021 | 4.180 | 4.548 | 4.050 | 4.520 | 1,661,071 | +0.49(+12.16%) |
Mar 08, 2021 | 4.280 | 4.350 | 4.000 | 4.030 | 1,362,673 | -0.30(-6.93%) |
Mar 05, 2021 | 4.330 | 4.750 | 3.600 | 4.330 | 3,454,700 | -0.04(-0.92%) |
Mar 04, 2021 | 4.680 | 4.760 | 3.700 | 4.370 | 4,300,265 | -0.42(-8.77%) |
Mar 03, 2021 | 4.880 | 5.040 | 4.550 | 4.790 | 1,567,564 | -0.09(-1.84%) |
Mar 02, 2021 | 4.400 | 4.989 | 4.380 | 4.880 | 3,738,789 | -0.40(-7.58%) |