Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.032 | 4.116 | 3.963 | 4.063 | 262,816 | +0.05(+1.34%) |
May 27, 2021 | 4.017 | 4.139 | 3.979 | 4.009 | 363,001 | +0.01(+0.19%) |
May 26, 2021 | 3.803 | 4.055 | 3.787 | 4.002 | 350,600 | +0.20(+5.23%) |
May 25, 2021 | 3.963 | 4.002 | 3.787 | 3.803 | 387,320 | -0.18(-4.61%) |
May 24, 2021 | 3.948 | 4.040 | 3.849 | 3.986 | 598,623 | +0.05(+1.36%) |
May 21, 2021 | 3.994 | 4.178 | 3.902 | 3.933 | 522,585 | -0.05(-1.15%) |
May 20, 2021 | 4.078 | 4.078 | 3.851 | 3.979 | 404,247 | -0.06(-1.52%) |
May 19, 2021 | 3.979 | 4.116 | 3.849 | 4.040 | 439,297 | -0.04(-0.94%) |
May 18, 2021 | 4.101 | 4.185 | 3.933 | 4.078 | 559,479 | -0.02(-0.37%) |
May 17, 2021 | 3.952 | 4.135 | 3.940 | 4.093 | 832,775 | +0.21(+5.52%) |
May 14, 2021 | 3.673 | 3.963 | 3.642 | 3.879 | 666,082 | +0.29(+8.10%) |
May 13, 2021 | 3.696 | 3.826 | 3.474 | 3.588 | 587,395 | -0.16(-4.29%) |
May 12, 2021 | 3.826 | 4.017 | 3.573 | 3.749 | 1,587,885 | +0.35(+10.36%) |
May 11, 2021 | 3.397 | 3.443 | 3.252 | 3.397 | 570,823 | -0.08(-2.42%) |
May 10, 2021 | 3.504 | 3.634 | 3.421 | 3.481 | 334,306 | +0.04(+1.11%) |
May 07, 2021 | 3.267 | 3.504 | 3.267 | 3.443 | 378,218 | +0.15(+4.65%) |
May 06, 2021 | 3.504 | 3.520 | 3.237 | 3.290 | 232,139 | -0.15(-4.23%) |
May 05, 2021 | 3.305 | 3.435 | 3.213 | 3.435 | 367,051 | +0.21(+6.65%) |
May 04, 2021 | 3.328 | 3.336 | 3.168 | 3.221 | 277,236 | -0.11(-3.22%) |
May 03, 2021 | 3.183 | 3.351 | 3.128 | 3.328 | 306,008 | +0.22(+7.14%) |
Apr 30, 2021 | 3.244 | 3.282 | 3.060 | 3.106 | 320,081 | -0.19(-5.80%) |
Apr 29, 2021 | 3.351 | 3.420 | 3.191 | 3.298 | 284,168 | -0.02(-0.46%) |
Apr 28, 2021 | 3.191 | 3.367 | 3.191 | 3.313 | 437,959 | +0.14(+4.34%) |
Apr 27, 2021 | 2.992 | 3.183 | 2.984 | 3.175 | 347,342 | +0.22(+7.51%) |
Apr 26, 2021 | 3.007 | 3.038 | 2.900 | 2.953 | 359,463 | -0.05(-1.78%) |
Apr 23, 2021 | 2.839 | 3.022 | 2.777 | 3.007 | 366,348 | +0.18(+6.50%) |
Apr 22, 2021 | 2.862 | 2.900 | 2.793 | 2.823 | 179,829 | -0.03(-1.07%) |
Apr 21, 2021 | 2.754 | 2.885 | 2.731 | 2.854 | 319,498 | +0.08(+3.04%) |
Apr 20, 2021 | 2.831 | 2.831 | 2.731 | 2.770 | 267,204 | -0.07(-2.43%) |
Apr 19, 2021 | 2.831 | 2.892 | 2.785 | 2.839 | 175,994 | +0.00(+0.00%) |
Apr 16, 2021 | 2.915 | 2.915 | 2.823 | 2.839 | 264,403 | -0.05(-1.85%) |
Apr 15, 2021 | 2.976 | 2.993 | 2.846 | 2.892 | 410,518 | -0.08(-2.83%) |
Apr 14, 2021 | 2.816 | 2.976 | 2.816 | 2.976 | 774,554 | +0.18(+6.28%) |
Apr 13, 2021 | 2.754 | 2.808 | 2.701 | 2.800 | 228,190 | +0.06(+2.23%) |
Apr 12, 2021 | 2.862 | 2.862 | 2.678 | 2.739 | 497,303 | -0.11(-3.76%) |
Apr 09, 2021 | 2.854 | 2.893 | 2.839 | 2.846 | 183,500 | -0.05(-1.85%) |
Apr 08, 2021 | 2.953 | 2.953 | 2.823 | 2.900 | 240,803 | -0.06(-2.07%) |
Apr 07, 2021 | 2.984 | 3.045 | 2.923 | 2.961 | 182,288 | -0.04(-1.28%) |
Apr 06, 2021 | 3.007 | 3.083 | 2.976 | 2.999 | 219,175 | +0.01(+0.26%) |
Apr 05, 2021 | 3.076 | 3.076 | 2.969 | 2.992 | 274,015 | -0.08(-2.49%) |
Apr 01, 2021 | 3.007 | 3.091 | 2.954 | 3.068 | 317,467 | +0.08(+2.56%) |
Mar 31, 2021 | 2.862 | 3.022 | 2.850 | 2.992 | 311,237 | +0.14(+4.83%) |
Mar 30, 2021 | 2.961 | 2.961 | 2.793 | 2.854 | 427,959 | -0.02(-0.80%) |
Mar 29, 2021 | 2.992 | 3.106 | 2.854 | 2.877 | 623,156 | -0.19(-6.23%) |
Mar 26, 2021 | 3.083 | 3.137 | 2.999 | 3.068 | 217,874 | +0.05(+1.52%) |
Mar 25, 2021 | 2.946 | 3.053 | 2.800 | 3.022 | 561,714 | -0.01(-0.25%) |
Mar 24, 2021 | 3.060 | 3.152 | 2.984 | 3.030 | 567,268 | +0.02(+0.51%) |
Mar 23, 2021 | 3.068 | 3.137 | 2.961 | 3.015 | 555,726 | -0.15(-4.83%) |
Mar 22, 2021 | 3.076 | 3.213 | 3.045 | 3.168 | 458,777 | +0.11(+3.50%) |
Mar 19, 2021 | 2.992 | 3.152 | 2.923 | 3.060 | 851,109 | +0.05(+1.52%) |
Mar 18, 2021 | 3.191 | 3.191 | 2.938 | 3.015 | 717,333 | -0.17(-5.29%) |
Mar 17, 2021 | 3.122 | 3.229 | 3.122 | 3.183 | 629,732 | +0.06(+1.96%) |
Mar 16, 2021 | 3.313 | 3.397 | 3.083 | 3.122 | 972,481 | -0.26(-7.69%) |
Mar 15, 2021 | 3.428 | 3.428 | 3.290 | 3.382 | 319,109 | -0.02(-0.67%) |
Mar 12, 2021 | 3.443 | 3.520 | 3.328 | 3.405 | 328,445 | -0.02(-0.67%) |
Mar 11, 2021 | 3.382 | 3.535 | 3.382 | 3.428 | 441,233 | +0.05(+1.36%) |
Mar 10, 2021 | 3.298 | 3.489 | 3.236 | 3.382 | 554,717 | +0.15(+4.49%) |
Mar 09, 2021 | 3.367 | 3.474 | 3.206 | 3.236 | 810,233 | -0.11(-3.20%) |
Mar 08, 2021 | 3.221 | 3.344 | 3.053 | 3.344 | 1,279,513 | +0.24(+7.64%) |
Mar 05, 2021 | 3.229 | 3.558 | 3.007 | 3.106 | 1,500,551 | -0.07(-2.17%) |
Mar 04, 2021 | 4.025 | 4.132 | 2.984 | 3.175 | 3,677,216 | -0.87(-21.55%) |
Mar 03, 2021 | 3.979 | 4.170 | 3.940 | 4.047 | 616,765 | +0.06(+1.54%) |
Mar 02, 2021 | 3.872 | 4.070 | 3.872 | 3.986 | 331,372 | +0.11(+2.76%) |