Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.759 | 3.905 | 3.736 | 3.896 | 141,559,600 | +0.24(+6.58%) |
May 27, 2021 | 3.659 | 3.678 | 3.614 | 3.656 | 60,108,632 | +0.01(+0.31%) |
May 26, 2021 | 3.579 | 3.648 | 3.564 | 3.644 | 68,540,776 | +0.06(+1.70%) |
May 25, 2021 | 3.686 | 3.690 | 3.579 | 3.583 | 63,702,200 | -0.07(-1.98%) |
May 24, 2021 | 3.633 | 3.680 | 3.606 | 3.656 | 54,300,688 | +0.06(+1.70%) |
May 21, 2021 | 3.633 | 3.669 | 3.591 | 3.594 | 70,333,968 | -0.03(-0.74%) |
May 20, 2021 | 3.659 | 3.665 | 3.591 | 3.621 | 86,255,640 | -0.03(-0.73%) |
May 19, 2021 | 3.652 | 3.690 | 3.598 | 3.648 | 71,566,960 | -0.06(-1.65%) |
May 18, 2021 | 3.743 | 3.762 | 3.675 | 3.709 | 68,500,256 | -0.03(-0.92%) |
May 17, 2021 | 3.678 | 3.755 | 3.667 | 3.743 | 68,438,776 | +0.05(+1.34%) |
May 14, 2021 | 3.633 | 3.713 | 3.615 | 3.694 | 105,099,296 | +0.18(+4.99%) |
May 13, 2021 | 3.499 | 3.530 | 3.416 | 3.518 | 86,969,024 | +0.04(+1.10%) |
May 12, 2021 | 3.594 | 3.614 | 3.480 | 3.480 | 112,037,496 | -0.09(-2.46%) |
May 11, 2021 | 3.453 | 3.587 | 3.446 | 3.568 | 99,718,832 | +0.05(+1.41%) |
May 10, 2021 | 3.518 | 3.564 | 3.495 | 3.518 | 99,966,184 | +0.06(+1.65%) |
May 07, 2021 | 3.354 | 3.472 | 3.335 | 3.461 | 81,651,000 | +0.12(+3.54%) |
May 06, 2021 | 3.331 | 3.350 | 3.306 | 3.343 | 88,027,912 | +0.03(+0.92%) |
May 05, 2021 | 3.301 | 3.331 | 3.213 | 3.312 | 73,897,608 | +0.16(+5.21%) |
May 04, 2021 | 3.236 | 3.240 | 3.148 | 3.148 | 58,459,928 | -0.09(-2.71%) |
May 03, 2021 | 3.240 | 3.266 | 3.201 | 3.236 | 98,737,648 | +0.00(+0.00%) |
Apr 30, 2021 | 3.255 | 3.304 | 3.228 | 3.236 | 77,785,832 | -0.03(-0.93%) |
Apr 29, 2021 | 3.369 | 3.373 | 3.232 | 3.266 | 78,751,960 | -0.09(-2.73%) |
Apr 28, 2021 | 3.243 | 3.358 | 3.240 | 3.358 | 80,952,648 | +0.19(+5.90%) |
Apr 27, 2021 | 3.278 | 3.304 | 3.152 | 3.171 | 66,884,896 | -0.09(-2.69%) |
Apr 26, 2021 | 3.247 | 3.292 | 3.228 | 3.259 | 49,333,088 | +0.04(+1.18%) |
Apr 23, 2021 | 3.247 | 3.259 | 3.177 | 3.221 | 71,306,960 | -0.02(-0.59%) |
Apr 22, 2021 | 3.236 | 3.255 | 3.198 | 3.240 | 81,926,824 | +0.06(+1.92%) |
Apr 21, 2021 | 3.137 | 3.186 | 3.125 | 3.179 | 42,265,244 | +0.00(+0.00%) |
Apr 20, 2021 | 3.255 | 3.270 | 3.159 | 3.179 | 86,896,352 | -0.08(-2.46%) |
Apr 19, 2021 | 3.068 | 3.331 | 3.060 | 3.259 | 150,266,240 | +0.16(+5.17%) |
Apr 16, 2021 | 3.045 | 3.114 | 3.018 | 3.098 | 80,717,864 | +0.01(+0.25%) |
Apr 15, 2021 | 3.163 | 3.182 | 3.087 | 3.091 | 58,026,828 | -0.04(-1.18%) |
Apr 14, 2021 | 3.036 | 3.157 | 3.032 | 3.128 | 93,986,528 | +0.08(+2.66%) |
Apr 13, 2021 | 3.028 | 3.087 | 3.014 | 3.047 | 87,959,728 | +0.00(+0.00%) |
Apr 12, 2021 | 3.113 | 3.132 | 3.030 | 3.047 | 72,081,176 | -0.01(-0.24%) |
Apr 09, 2021 | 3.032 | 3.058 | 3.025 | 3.054 | 127,326,432 | -0.03(-0.96%) |
Apr 08, 2021 | 3.098 | 3.113 | 3.039 | 3.084 | 82,455,912 | -0.02(-0.59%) |
Apr 07, 2021 | 3.117 | 3.143 | 3.076 | 3.102 | 73,692,880 | +0.00(+0.12%) |
Apr 06, 2021 | 3.106 | 3.141 | 3.080 | 3.098 | 58,410,936 | +0.01(+0.36%) |
Apr 05, 2021 | 3.095 | 3.106 | 3.047 | 3.087 | 52,446,456 | +0.04(+1.33%) |
Apr 01, 2021 | 3.102 | 3.128 | 3.028 | 3.047 | 85,249,544 | -0.08(-2.48%) |
Mar 31, 2021 | 3.036 | 3.143 | 3.028 | 3.124 | 75,230,360 | +0.12(+4.05%) |
Mar 30, 2021 | 3.003 | 3.039 | 2.984 | 3.003 | 59,485,976 | +0.00(+0.00%) |
Mar 29, 2021 | 2.940 | 3.014 | 2.933 | 3.003 | 70,839,664 | +0.01(+0.49%) |
Mar 26, 2021 | 3.010 | 3.069 | 2.933 | 2.988 | 84,542,192 | +0.00(+0.00%) |
Mar 25, 2021 | 2.885 | 2.992 | 2.852 | 2.988 | 84,356,112 | +0.04(+1.25%) |
Mar 24, 2021 | 3.025 | 3.091 | 2.940 | 2.951 | 79,241,064 | -0.05(-1.72%) |
Mar 23, 2021 | 3.043 | 3.113 | 2.995 | 3.003 | 81,584,784 | -0.08(-2.63%) |
Mar 22, 2021 | 3.073 | 3.109 | 3.021 | 3.084 | 63,806,376 | -0.04(-1.41%) |
Mar 19, 2021 | 3.050 | 3.172 | 3.012 | 3.128 | 80,465,552 | +0.10(+3.16%) |
Mar 18, 2021 | 3.062 | 3.128 | 2.999 | 3.032 | 96,499,088 | -0.07(-2.37%) |
Mar 17, 2021 | 2.955 | 3.120 | 2.944 | 3.106 | 86,278,032 | +0.12(+3.95%) |
Mar 16, 2021 | 3.047 | 3.050 | 2.973 | 2.988 | 68,622,096 | -0.03(-0.98%) |
Mar 15, 2021 | 2.995 | 3.021 | 2.947 | 3.017 | 62,764,272 | +0.03(+0.86%) |
Mar 12, 2021 | 3.010 | 3.021 | 2.958 | 2.992 | 70,545,248 | -0.05(-1.58%) |
Mar 11, 2021 | 2.984 | 3.073 | 2.936 | 3.039 | 140,296,992 | +0.15(+5.23%) |
Mar 10, 2021 | 2.785 | 2.896 | 2.759 | 2.888 | 142,307,792 | +0.21(+7.84%) |
Mar 09, 2021 | 2.667 | 2.774 | 2.601 | 2.678 | 156,983,408 | +0.02(+0.83%) |
Mar 08, 2021 | 2.804 | 2.829 | 2.638 | 2.656 | 165,411,904 | -0.20(-7.09%) |
Mar 05, 2021 | 2.929 | 2.929 | 2.807 | 2.859 | 159,137,744 | +0.05(+1.70%) |
Mar 04, 2021 | 2.863 | 2.922 | 2.774 | 2.811 | 203,595,168 | +0.07(+2.69%) |
Mar 03, 2021 | 2.719 | 2.782 | 2.638 | 2.737 | 292,584,992 | -0.11(-4.01%) |
Mar 02, 2021 | 2.770 | 2.885 | 2.756 | 2.852 | 236,054,432 | -0.03(-0.90%) |