Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.840 | 4.020 | 3.745 | 4.020 | 124,286 | +0.21(+5.51%) |
May 27, 2021 | 3.720 | 3.810 | 3.680 | 3.810 | 77,946 | +0.05(+1.33%) |
May 26, 2021 | 3.730 | 3.880 | 3.730 | 3.760 | 103,425 | +0.04(+1.08%) |
May 25, 2021 | 3.740 | 3.780 | 3.620 | 3.720 | 112,998 | +0.02(+0.54%) |
May 24, 2021 | 3.850 | 3.870 | 3.680 | 3.700 | 73,682 | -0.15(-3.90%) |
May 21, 2021 | 3.810 | 3.850 | 3.660 | 3.850 | 68,794 | +0.08(+2.12%) |
May 20, 2021 | 3.830 | 3.830 | 3.640 | 3.770 | 201,377 | +0.09(+2.45%) |
May 19, 2021 | 3.800 | 3.879 | 3.640 | 3.680 | 161,957 | -0.12(-3.16%) |
May 18, 2021 | 3.990 | 4.000 | 3.750 | 3.800 | 127,328 | -0.08(-2.06%) |
May 17, 2021 | 3.860 | 4.000 | 3.630 | 3.880 | 158,180 | +0.38(+10.86%) |
May 14, 2021 | 3.550 | 3.750 | 3.410 | 3.500 | 206,814 | +0.00(+0.00%) |
May 13, 2021 | 4.220 | 4.220 | 3.500 | 3.500 | 248,775 | -0.72(-17.06%) |
May 12, 2021 | 4.140 | 4.370 | 4.020 | 4.220 | 160,168 | +0.03(+0.72%) |
May 11, 2021 | 3.730 | 4.230 | 3.720 | 4.190 | 223,542 | +0.35(+9.11%) |
May 10, 2021 | 3.980 | 3.980 | 3.770 | 3.840 | 109,500 | -0.16(-4.00%) |
May 07, 2021 | 3.990 | 4.080 | 3.770 | 4.000 | 243,979 | +0.08(+2.04%) |
May 06, 2021 | 3.910 | 4.080 | 3.850 | 3.920 | 190,096 | -0.02(-0.51%) |
May 05, 2021 | 3.800 | 3.960 | 3.800 | 3.940 | 186,099 | +0.22(+5.91%) |
May 04, 2021 | 3.750 | 3.790 | 3.530 | 3.720 | 130,149 | -0.03(-0.80%) |
May 03, 2021 | 3.550 | 3.810 | 3.520 | 3.750 | 163,565 | +0.24(+6.84%) |
Apr 30, 2021 | 3.560 | 3.685 | 3.500 | 3.510 | 211,500 | -0.04(-1.13%) |
Apr 29, 2021 | 3.880 | 3.880 | 3.510 | 3.550 | 233,296 | -0.35(-8.97%) |
Apr 28, 2021 | 3.720 | 3.980 | 3.720 | 3.900 | 95,955 | +0.15(+4.00%) |
Apr 27, 2021 | 3.960 | 3.983 | 3.740 | 3.750 | 68,242 | -0.16(-4.09%) |
Apr 26, 2021 | 3.970 | 4.090 | 3.885 | 3.910 | 132,736 | -0.01(-0.26%) |
Apr 23, 2021 | 3.730 | 3.970 | 3.730 | 3.920 | 152,400 | +0.21(+5.66%) |
Apr 22, 2021 | 3.700 | 3.860 | 3.620 | 3.710 | 104,943 | +0.05(+1.37%) |
Apr 21, 2021 | 3.490 | 3.790 | 3.460 | 3.660 | 177,976 | +0.19(+5.48%) |
Apr 20, 2021 | 3.980 | 3.980 | 3.430 | 3.470 | 210,654 | -0.55(-13.68%) |
Apr 19, 2021 | 4.010 | 4.100 | 3.920 | 4.020 | 421,908 | +0.02(+0.50%) |
Apr 16, 2021 | 4.040 | 4.040 | 3.820 | 4.000 | 113,300 | +0.00(+0.00%) |
Apr 15, 2021 | 3.800 | 4.040 | 3.750 | 4.000 | 253,830 | +0.28(+7.53%) |
Apr 14, 2021 | 3.890 | 3.900 | 3.670 | 3.720 | 201,781 | -0.07(-1.85%) |
Apr 13, 2021 | 3.950 | 3.950 | 3.730 | 3.790 | 226,355 | -0.11(-2.82%) |
Apr 12, 2021 | 4.000 | 4.080 | 3.650 | 3.900 | 207,282 | -0.10(-2.50%) |
Apr 09, 2021 | 4.050 | 4.100 | 3.950 | 4.000 | 144,100 | -0.10(-2.44%) |
Apr 08, 2021 | 4.060 | 4.130 | 3.860 | 4.100 | 296,647 | +0.07(+1.74%) |
Apr 07, 2021 | 4.100 | 4.200 | 4.000 | 4.030 | 263,710 | -0.07(-1.71%) |
Apr 06, 2021 | 4.170 | 4.240 | 3.850 | 4.100 | 312,872 | +0.02(+0.49%) |
Apr 05, 2021 | 4.080 | 4.360 | 4.030 | 4.080 | 308,444 | +0.13(+3.29%) |
Apr 01, 2021 | 3.580 | 3.950 | 3.520 | 3.950 | 271,600 | +0.45(+12.86%) |
Mar 31, 2021 | 3.510 | 3.730 | 3.360 | 3.500 | 345,085 | -0.02(-0.57%) |
Mar 30, 2021 | 3.660 | 3.810 | 3.520 | 3.520 | 292,284 | -0.26(-6.88%) |
Mar 29, 2021 | 4.060 | 4.170 | 3.630 | 3.780 | 343,316 | -0.26(-6.44%) |
Mar 26, 2021 | 4.310 | 4.500 | 4.020 | 4.040 | 913,700 | +0.04(+1.00%) |
Mar 25, 2021 | 5.000 | 5.000 | 3.960 | 4.000 | 950,964 | -0.96(-19.35%) |
Mar 24, 2021 | 6.090 | 6.480 | 4.900 | 4.960 | 1,323,841 | -2.00(-28.74%) |
Mar 23, 2021 | 7.060 | 7.060 | 6.770 | 6.960 | 64,154 | -0.15(-2.11%) |
Mar 22, 2021 | 7.230 | 7.230 | 7.030 | 7.110 | 53,281 | -0.11(-1.52%) |
Mar 19, 2021 | 7.250 | 7.250 | 6.990 | 7.220 | 107,300 | +0.08(+1.12%) |
Mar 18, 2021 | 7.420 | 7.420 | 7.050 | 7.140 | 191,950 | -0.28(-3.77%) |
Mar 17, 2021 | 6.760 | 7.470 | 6.700 | 7.420 | 215,244 | +0.47(+6.76%) |
Mar 16, 2021 | 6.800 | 6.960 | 6.700 | 6.950 | 69,151 | +0.17(+2.51%) |
Mar 15, 2021 | 6.690 | 6.890 | 6.580 | 6.780 | 51,442 | +0.08(+1.19%) |
Mar 12, 2021 | 6.490 | 6.700 | 6.373 | 6.700 | 44,000 | +0.15(+2.29%) |
Mar 11, 2021 | 6.540 | 6.590 | 6.390 | 6.550 | 136,980 | +0.11(+1.71%) |
Mar 10, 2021 | 6.290 | 6.490 | 6.180 | 6.440 | 80,957 | +0.20(+3.21%) |
Mar 09, 2021 | 5.930 | 6.290 | 5.900 | 6.240 | 117,727 | +0.42(+7.22%) |
Mar 08, 2021 | 6.040 | 6.050 | 5.710 | 5.820 | 169,870 | -0.18(-3.00%) |
Mar 05, 2021 | 6.190 | 6.270 | 5.840 | 6.000 | 141,200 | -0.19(-3.07%) |
Mar 04, 2021 | 6.900 | 6.940 | 6.130 | 6.190 | 158,610 | -0.76(-10.94%) |
Mar 03, 2021 | 7.090 | 7.150 | 6.860 | 6.950 | 37,183 | -0.17(-2.39%) |
Mar 02, 2021 | 6.930 | 7.280 | 6.930 | 7.120 | 50,649 | +0.16(+2.30%) |