Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.100 | 3.260 | 3.050 | 3.080 | 1,611,826 | -0.03(-0.96%) |
May 27, 2021 | 3.210 | 3.220 | 3.000 | 3.110 | 1,889,971 | -0.03(-0.96%) |
May 26, 2021 | 2.980 | 3.180 | 2.863 | 3.140 | 1,830,424 | +0.27(+9.41%) |
May 25, 2021 | 2.750 | 2.910 | 2.750 | 2.870 | 1,284,419 | +0.12(+4.36%) |
May 24, 2021 | 2.810 | 2.850 | 2.670 | 2.750 | 2,237,117 | -0.12(-4.18%) |
May 21, 2021 | 2.950 | 3.270 | 2.850 | 2.870 | 3,945,997 | +0.01(+0.35%) |
May 20, 2021 | 2.820 | 2.940 | 2.750 | 2.860 | 1,348,610 | +0.14(+5.15%) |
May 19, 2021 | 2.570 | 2.770 | 2.561 | 2.720 | 1,457,885 | -0.13(-4.56%) |
May 18, 2021 | 2.860 | 2.978 | 2.780 | 2.850 | 1,049,733 | +0.02(+0.71%) |
May 17, 2021 | 2.820 | 2.900 | 2.710 | 2.830 | 1,789,152 | +0.04(+1.43%) |
May 14, 2021 | 2.980 | 3.030 | 2.740 | 2.790 | 2,137,623 | +0.22(+8.56%) |
May 13, 2021 | 2.700 | 2.940 | 2.491 | 2.570 | 2,858,888 | -0.29(-10.14%) |
May 12, 2021 | 2.870 | 2.980 | 2.750 | 2.860 | 1,710,052 | -0.10(-3.38%) |
May 11, 2021 | 2.420 | 3.070 | 2.400 | 2.960 | 2,728,707 | +0.06(+2.07%) |
May 10, 2021 | 3.420 | 3.420 | 2.810 | 2.900 | 3,678,781 | -0.56(-16.18%) |
May 07, 2021 | 3.360 | 3.680 | 3.340 | 3.460 | 1,955,768 | +0.05(+1.47%) |
May 06, 2021 | 3.420 | 3.430 | 3.255 | 3.410 | 1,940,935 | -0.04(-1.16%) |
May 05, 2021 | 3.610 | 3.680 | 3.410 | 3.450 | 1,234,250 | -0.17(-4.70%) |
May 04, 2021 | 3.570 | 3.650 | 3.410 | 3.620 | 1,623,262 | -0.08(-2.16%) |
May 03, 2021 | 3.990 | 3.990 | 3.610 | 3.700 | 2,013,881 | -0.19(-4.88%) |
Apr 30, 2021 | 3.780 | 4.040 | 3.760 | 3.890 | 1,410,900 | +0.02(+0.52%) |
Apr 29, 2021 | 4.060 | 4.090 | 3.760 | 3.870 | 1,969,025 | -0.15(-3.73%) |
Apr 28, 2021 | 3.890 | 4.120 | 3.720 | 4.020 | 2,382,154 | +0.09(+2.29%) |
Apr 27, 2021 | 4.230 | 4.230 | 3.830 | 3.930 | 2,760,980 | -0.13(-3.20%) |
Apr 26, 2021 | 3.600 | 4.070 | 3.520 | 4.060 | 4,657,069 | +0.67(+19.76%) |
Apr 23, 2021 | 3.330 | 3.490 | 3.250 | 3.390 | 1,526,200 | +0.02(+0.59%) |
Apr 22, 2021 | 3.370 | 3.580 | 3.260 | 3.370 | 2,751,479 | -0.04(-1.17%) |
Apr 21, 2021 | 3.280 | 3.420 | 3.150 | 3.410 | 3,208,690 | +0.15(+4.60%) |
Apr 20, 2021 | 3.340 | 3.440 | 3.180 | 3.260 | 2,134,883 | -0.20(-5.78%) |
Apr 19, 2021 | 3.590 | 3.600 | 3.350 | 3.460 | 2,442,855 | -0.29(-7.73%) |
Apr 16, 2021 | 3.400 | 3.890 | 3.110 | 3.750 | 5,067,700 | -0.06(-1.57%) |
Apr 15, 2021 | 4.250 | 4.300 | 3.700 | 3.810 | 5,522,448 | -0.38(-9.07%) |
Apr 14, 2021 | 4.700 | 4.750 | 4.100 | 4.190 | 11,413,110 | -0.77(-15.52%) |
Apr 13, 2021 | 4.970 | 5.160 | 4.770 | 4.960 | 4,623,166 | +0.06(+1.22%) |
Apr 12, 2021 | 5.310 | 5.360 | 4.870 | 4.900 | 5,027,608 | -0.31(-5.95%) |
Apr 09, 2021 | 5.330 | 5.440 | 5.130 | 5.210 | 2,872,700 | -0.06(-1.14%) |
Apr 08, 2021 | 5.420 | 5.490 | 5.160 | 5.270 | 4,462,745 | -0.06(-1.13%) |
Apr 07, 2021 | 5.810 | 5.900 | 5.270 | 5.330 | 5,333,895 | -0.48(-8.26%) |
Apr 06, 2021 | 5.930 | 6.080 | 5.680 | 5.810 | 5,510,661 | -0.12(-2.02%) |
Apr 05, 2021 | 5.750 | 6.260 | 5.720 | 5.930 | 13,326,782 | +0.40(+7.33%) |
Apr 01, 2021 | 8.010 | 8.450 | 5.310 | 5.525 | 114,288,400 | -0.67(-10.89%) |
Mar 31, 2021 | 6.380 | 6.540 | 6.060 | 6.200 | 2,626,220 | -0.10(-1.59%) |
Mar 30, 2021 | 6.070 | 6.310 | 5.770 | 6.300 | 2,863,639 | +0.39(+6.60%) |
Mar 29, 2021 | 6.120 | 6.640 | 5.780 | 5.910 | 4,262,461 | +0.01(+0.17%) |
Mar 26, 2021 | 5.800 | 6.460 | 5.600 | 5.900 | 7,695,600 | +0.71(+13.68%) |
Mar 25, 2021 | 4.560 | 5.200 | 4.500 | 5.190 | 1,602,792 | +0.11(+2.17%) |
Mar 24, 2021 | 5.750 | 5.790 | 5.030 | 5.080 | 2,091,394 | -0.55(-9.77%) |
Mar 23, 2021 | 6.070 | 6.150 | 5.530 | 5.630 | 2,363,628 | -0.42(-6.94%) |
Mar 22, 2021 | 6.390 | 6.390 | 5.960 | 6.050 | 2,070,496 | -0.40(-6.20%) |
Mar 19, 2021 | 6.330 | 6.700 | 6.250 | 6.450 | 2,355,300 | +0.09(+1.42%) |
Mar 18, 2021 | 6.670 | 7.500 | 6.250 | 6.360 | 8,256,384 | -0.22(-3.34%) |
Mar 17, 2021 | 6.050 | 6.700 | 5.910 | 6.580 | 3,412,448 | +0.20(+3.13%) |
Mar 16, 2021 | 6.670 | 6.950 | 6.100 | 6.380 | 4,471,592 | -0.26(-3.92%) |
Mar 15, 2021 | 6.390 | 6.880 | 6.250 | 6.640 | 3,887,097 | +0.60(+9.93%) |
Mar 12, 2021 | 5.710 | 6.340 | 5.490 | 6.040 | 3,591,000 | -0.08(-1.31%) |
Mar 11, 2021 | 5.600 | 6.240 | 5.360 | 6.120 | 5,824,877 | +0.65(+11.88%) |
Mar 10, 2021 | 6.060 | 6.140 | 5.170 | 5.470 | 3,287,043 | +0.03(+0.55%) |
Mar 09, 2021 | 4.990 | 5.600 | 4.870 | 5.440 | 3,193,304 | +0.76(+16.24%) |
Mar 08, 2021 | 4.870 | 5.100 | 4.520 | 4.680 | 1,838,211 | -0.06(-1.27%) |
Mar 05, 2021 | 4.880 | 4.880 | 4.000 | 4.740 | 2,749,600 | +0.00(+0.00%) |
Mar 04, 2021 | 5.430 | 5.610 | 4.520 | 4.740 | 3,960,240 | -0.78(-14.13%) |
Mar 03, 2021 | 5.870 | 5.970 | 5.410 | 5.520 | 2,929,921 | -0.13(-2.30%) |
Mar 02, 2021 | 6.000 | 6.410 | 5.610 | 5.650 | 4,423,262 | -0.03(-0.53%) |