Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.300 | 3.510 | 3.250 | 3.460 | 1,097,064 | +0.11(+3.28%) |
May 27, 2021 | 3.350 | 3.385 | 3.260 | 3.350 | 860,943 | +0.05(+1.52%) |
May 26, 2021 | 3.160 | 3.315 | 3.120 | 3.300 | 442,489 | +0.13(+4.10%) |
May 25, 2021 | 3.140 | 3.250 | 3.080 | 3.170 | 353,383 | +0.03(+0.96%) |
May 24, 2021 | 3.470 | 3.470 | 3.140 | 3.140 | 526,123 | -0.28(-8.19%) |
May 21, 2021 | 3.380 | 3.490 | 3.350 | 3.420 | 635,177 | +0.07(+2.09%) |
May 20, 2021 | 3.340 | 3.400 | 3.250 | 3.350 | 359,163 | +0.01(+0.30%) |
May 19, 2021 | 3.290 | 3.380 | 3.130 | 3.340 | 673,440 | +0.01(+0.30%) |
May 18, 2021 | 3.140 | 3.360 | 3.070 | 3.330 | 1,154,113 | +0.18(+5.71%) |
May 17, 2021 | 2.820 | 3.340 | 2.810 | 3.150 | 1,401,347 | +0.27(+9.38%) |
May 14, 2021 | 2.870 | 2.965 | 2.800 | 2.880 | 1,201,912 | -0.11(-3.68%) |
May 13, 2021 | 3.010 | 3.120 | 2.885 | 2.990 | 866,804 | +0.01(+0.34%) |
May 12, 2021 | 3.030 | 3.160 | 2.950 | 2.980 | 854,769 | -0.08(-2.61%) |
May 11, 2021 | 3.010 | 3.140 | 3.000 | 3.060 | 662,796 | -0.05(-1.61%) |
May 10, 2021 | 3.160 | 3.210 | 3.100 | 3.110 | 473,873 | -0.03(-0.96%) |
May 07, 2021 | 3.060 | 3.220 | 3.049 | 3.140 | 576,693 | +0.08(+2.61%) |
May 06, 2021 | 3.130 | 3.220 | 3.000 | 3.060 | 922,901 | -0.11(-3.47%) |
May 05, 2021 | 3.050 | 3.290 | 3.025 | 3.170 | 1,205,823 | +0.10(+3.26%) |
May 04, 2021 | 3.180 | 3.190 | 3.030 | 3.070 | 1,317,147 | -0.15(-4.66%) |
May 03, 2021 | 3.330 | 3.370 | 3.210 | 3.220 | 697,068 | -0.13(-3.88%) |
Apr 30, 2021 | 3.380 | 3.550 | 3.340 | 3.350 | 707,800 | -0.03(-0.89%) |
Apr 29, 2021 | 3.670 | 3.670 | 3.370 | 3.380 | 960,665 | -0.28(-7.65%) |
Apr 28, 2021 | 3.590 | 3.720 | 3.520 | 3.660 | 782,812 | -0.06(-1.61%) |
Apr 27, 2021 | 3.540 | 3.800 | 3.520 | 3.720 | 1,214,174 | +0.16(+4.49%) |
Apr 26, 2021 | 3.420 | 3.590 | 3.360 | 3.560 | 1,046,687 | +0.17(+5.01%) |
Apr 23, 2021 | 3.400 | 3.540 | 3.375 | 3.390 | 668,100 | -0.04(-1.17%) |
Apr 22, 2021 | 3.300 | 3.590 | 3.260 | 3.430 | 2,022,970 | +0.11(+3.31%) |
Apr 21, 2021 | 3.200 | 3.380 | 3.180 | 3.320 | 806,272 | +0.06(+1.84%) |
Apr 20, 2021 | 3.230 | 3.370 | 3.210 | 3.260 | 1,022,744 | +0.01(+0.31%) |
Apr 19, 2021 | 3.290 | 3.420 | 3.230 | 3.250 | 658,149 | -0.06(-1.81%) |
Apr 16, 2021 | 3.210 | 3.320 | 3.180 | 3.310 | 1,113,500 | +0.04(+1.22%) |
Apr 15, 2021 | 3.420 | 3.470 | 3.220 | 3.270 | 1,075,810 | -0.13(-3.82%) |
Apr 14, 2021 | 3.350 | 3.500 | 3.300 | 3.400 | 1,359,389 | +0.05(+1.49%) |
Apr 13, 2021 | 3.450 | 3.490 | 3.260 | 3.350 | 2,684,535 | -0.17(-4.83%) |
Apr 12, 2021 | 3.800 | 3.850 | 3.450 | 3.520 | 3,487,526 | -0.33(-8.57%) |
Apr 09, 2021 | 3.460 | 4.060 | 3.400 | 3.850 | 12,234,700 | +0.33(+9.38%) |
Apr 08, 2021 | 3.700 | 3.790 | 3.480 | 3.520 | 8,706,637 | -0.36(-9.28%) |
Apr 07, 2021 | 3.510 | 4.970 | 3.360 | 3.880 | 148,332,384 | +0.42(+12.14%) |
Apr 06, 2021 | 3.280 | 3.650 | 3.160 | 3.460 | 4,585,557 | +0.15(+4.53%) |
Apr 05, 2021 | 3.400 | 3.460 | 3.180 | 3.310 | 869,883 | -0.10(-2.93%) |
Apr 01, 2021 | 3.450 | 3.550 | 3.360 | 3.410 | 1,292,500 | -0.01(-0.29%) |
Mar 31, 2021 | 3.220 | 3.430 | 3.170 | 3.420 | 1,530,188 | +0.23(+7.21%) |
Mar 30, 2021 | 3.170 | 3.210 | 3.020 | 3.190 | 1,270,816 | +0.05(+1.59%) |
Mar 29, 2021 | 3.060 | 3.300 | 3.040 | 3.140 | 2,372,049 | +0.05(+1.62%) |
Mar 26, 2021 | 3.500 | 3.530 | 3.020 | 3.090 | 6,160,300 | -0.52(-14.40%) |
Mar 25, 2021 | 3.030 | 3.840 | 3.020 | 3.610 | 8,746,689 | +0.50(+16.08%) |
Mar 24, 2021 | 3.200 | 3.280 | 3.050 | 3.110 | 5,072,727 | -0.18(-5.47%) |
Mar 23, 2021 | 3.780 | 3.850 | 3.170 | 3.290 | 11,281,349 | -0.67(-16.92%) |
Mar 22, 2021 | 4.840 | 5.100 | 3.830 | 3.960 | 25,989,488 | -15.07(-79.19%) |
Mar 19, 2021 | 17.90 | 19.13 | 17.90 | 19.03 | 378,000 | +1.12(+6.25%) |
Mar 18, 2021 | 18.82 | 18.89 | 17.87 | 17.91 | 140,037 | -0.98(-5.19%) |
Mar 17, 2021 | 18.16 | 18.99 | 17.97 | 18.89 | 89,891 | +0.46(+2.50%) |
Mar 16, 2021 | 19.01 | 19.73 | 18.20 | 18.43 | 129,136 | -0.65(-3.41%) |
Mar 15, 2021 | 19.10 | 19.42 | 18.64 | 19.08 | 117,474 | -0.09(-0.47%) |
Mar 12, 2021 | 19.16 | 19.27 | 18.73 | 19.17 | 123,700 | -0.21(-1.08%) |
Mar 11, 2021 | 17.78 | 19.49 | 17.73 | 19.38 | 247,996 | +1.74(+9.86%) |
Mar 10, 2021 | 19.15 | 19.15 | 17.43 | 17.64 | 196,025 | -0.75(-4.08%) |
Mar 09, 2021 | 17.85 | 18.79 | 17.85 | 18.39 | 130,575 | +0.77(+4.37%) |
Mar 08, 2021 | 17.76 | 18.65 | 17.30 | 17.62 | 191,164 | -0.07(-0.40%) |
Mar 05, 2021 | 17.85 | 18.00 | 16.17 | 17.69 | 323,300 | -0.19(-1.06%) |
Mar 04, 2021 | 18.64 | 18.83 | 17.17 | 17.88 | 350,449 | -0.85(-4.54%) |
Mar 03, 2021 | 18.91 | 19.54 | 18.42 | 18.73 | 334,285 | -0.37(-1.94%) |
Mar 02, 2021 | 19.36 | 19.92 | 18.73 | 19.10 | 246,846 | -0.25(-1.29%) |