Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.770 | 2.830 | 2.550 | 2.560 | 489,989 | -0.19(-6.91%) |
May 27, 2021 | 2.640 | 2.750 | 2.560 | 2.750 | 359,603 | +0.17(+6.59%) |
May 26, 2021 | 2.430 | 2.618 | 2.430 | 2.580 | 356,096 | +0.16(+6.61%) |
May 25, 2021 | 2.640 | 2.822 | 2.420 | 2.420 | 1,419,958 | -0.18(-6.92%) |
May 24, 2021 | 2.450 | 2.630 | 2.350 | 2.600 | 360,151 | +0.13(+5.26%) |
May 21, 2021 | 2.460 | 2.560 | 2.420 | 2.470 | 260,418 | +0.04(+1.65%) |
May 20, 2021 | 2.470 | 2.490 | 2.320 | 2.430 | 234,620 | -0.02(-0.82%) |
May 19, 2021 | 2.400 | 2.400 | 2.280 | 2.450 | 235,993 | -0.08(-3.16%) |
May 18, 2021 | 2.400 | 2.630 | 2.329 | 2.530 | 442,245 | +0.14(+5.86%) |
May 17, 2021 | 2.310 | 2.390 | 2.230 | 2.390 | 250,145 | +0.07(+3.02%) |
May 14, 2021 | 2.120 | 2.400 | 2.120 | 2.320 | 593,389 | +0.28(+13.73%) |
May 13, 2021 | 2.220 | 2.370 | 2.010 | 2.040 | 476,978 | -0.17(-7.69%) |
May 12, 2021 | 2.280 | 2.370 | 2.200 | 2.210 | 227,558 | -0.11(-4.74%) |
May 11, 2021 | 2.130 | 2.400 | 2.050 | 2.320 | 615,893 | -0.01(-0.43%) |
May 10, 2021 | 2.520 | 2.520 | 2.300 | 2.330 | 410,390 | -0.20(-7.91%) |
May 07, 2021 | 2.250 | 2.690 | 2.240 | 2.530 | 1,013,994 | +0.13(+5.42%) |
May 06, 2021 | 3.030 | 3.050 | 2.330 | 2.400 | 2,095,417 | -0.80(-25.00%) |
May 05, 2021 | 3.310 | 3.420 | 3.170 | 3.200 | 256,549 | -0.07(-2.14%) |
May 04, 2021 | 3.310 | 3.340 | 3.110 | 3.270 | 303,539 | -0.11(-3.25%) |
May 03, 2021 | 3.500 | 3.500 | 3.340 | 3.380 | 225,769 | -0.04(-1.17%) |
Apr 30, 2021 | 3.630 | 3.640 | 3.420 | 3.420 | 209,900 | -0.21(-5.79%) |
Apr 29, 2021 | 3.790 | 3.790 | 3.550 | 3.630 | 144,557 | -0.11(-2.94%) |
Apr 28, 2021 | 3.690 | 3.790 | 3.580 | 3.740 | 258,903 | +0.05(+1.36%) |
Apr 27, 2021 | 3.920 | 3.930 | 3.660 | 3.690 | 249,956 | -0.13(-3.40%) |
Apr 26, 2021 | 3.800 | 3.880 | 3.690 | 3.820 | 594,919 | +0.12(+3.24%) |
Apr 23, 2021 | 3.670 | 3.788 | 3.600 | 3.700 | 326,600 | +0.04(+1.09%) |
Apr 22, 2021 | 3.720 | 3.790 | 3.500 | 3.660 | 366,424 | +0.09(+2.52%) |
Apr 21, 2021 | 3.230 | 3.650 | 3.200 | 3.570 | 306,227 | +0.23(+6.89%) |
Apr 20, 2021 | 3.300 | 3.440 | 3.190 | 3.340 | 330,901 | -0.03(-0.89%) |
Apr 19, 2021 | 3.440 | 3.520 | 3.300 | 3.370 | 418,922 | -0.12(-3.44%) |
Apr 16, 2021 | 3.490 | 3.550 | 3.410 | 3.490 | 539,400 | -0.06(-1.69%) |
Apr 15, 2021 | 3.870 | 3.870 | 3.420 | 3.550 | 650,441 | -0.28(-7.31%) |
Apr 14, 2021 | 3.750 | 4.050 | 3.730 | 3.830 | 539,529 | +0.09(+2.41%) |
Apr 13, 2021 | 3.800 | 3.920 | 3.660 | 3.740 | 468,902 | -0.05(-1.32%) |
Apr 12, 2021 | 4.110 | 4.110 | 3.780 | 3.790 | 597,779 | -0.32(-7.79%) |
Apr 09, 2021 | 4.270 | 4.270 | 4.060 | 4.110 | 390,500 | -0.23(-5.30%) |
Apr 08, 2021 | 4.280 | 4.350 | 4.140 | 4.340 | 266,207 | +0.06(+1.40%) |
Apr 07, 2021 | 4.320 | 4.390 | 4.180 | 4.280 | 268,977 | -0.11(-2.51%) |
Apr 06, 2021 | 4.450 | 4.530 | 4.260 | 4.390 | 435,772 | -0.10(-2.23%) |
Apr 05, 2021 | 4.540 | 4.600 | 4.370 | 4.490 | 363,375 | +0.00(+0.00%) |
Apr 01, 2021 | 4.650 | 4.700 | 4.320 | 4.490 | 634,900 | -0.03(-0.66%) |
Mar 31, 2021 | 4.390 | 4.980 | 4.390 | 4.520 | 1,350,232 | +0.30(+7.11%) |
Mar 30, 2021 | 4.080 | 4.380 | 3.960 | 4.220 | 476,757 | +0.11(+2.68%) |
Mar 29, 2021 | 4.210 | 4.380 | 4.080 | 4.110 | 420,051 | -0.21(-4.86%) |
Mar 26, 2021 | 4.520 | 4.660 | 4.170 | 4.320 | 675,300 | -0.14(-3.14%) |
Mar 25, 2021 | 4.020 | 4.530 | 4.020 | 4.460 | 589,813 | +0.21(+4.94%) |
Mar 24, 2021 | 4.750 | 4.870 | 4.200 | 4.250 | 889,721 | -0.42(-8.99%) |
Mar 23, 2021 | 4.900 | 4.970 | 4.600 | 4.670 | 887,041 | -0.39(-7.71%) |
Mar 22, 2021 | 5.220 | 5.250 | 4.860 | 5.060 | 618,296 | -0.13(-2.50%) |
Mar 19, 2021 | 5.020 | 5.239 | 4.900 | 5.190 | 614,400 | +0.25(+5.06%) |
Mar 18, 2021 | 5.360 | 5.440 | 4.830 | 4.940 | 1,063,865 | -0.56(-10.18%) |
Mar 17, 2021 | 5.010 | 5.640 | 5.010 | 5.500 | 743,669 | +0.33(+6.38%) |
Mar 16, 2021 | 5.680 | 5.680 | 4.960 | 5.170 | 1,266,442 | -0.37(-6.68%) |
Mar 15, 2021 | 5.970 | 6.090 | 5.510 | 5.540 | 1,297,560 | -0.39(-6.58%) |
Mar 12, 2021 | 5.810 | 6.296 | 5.580 | 5.930 | 2,400,300 | -0.57(-8.77%) |
Mar 11, 2021 | 4.440 | 7.160 | 4.420 | 6.500 | 16,286,180 | +1.98(+43.81%) |
Mar 10, 2021 | 4.660 | 4.950 | 4.300 | 4.520 | 847,109 | +0.10(+2.26%) |
Mar 09, 2021 | 4.270 | 4.590 | 4.110 | 4.420 | 675,124 | +0.31(+7.54%) |
Mar 08, 2021 | 4.380 | 4.530 | 4.070 | 4.110 | 1,227,350 | -0.20(-4.64%) |
Mar 05, 2021 | 4.090 | 4.430 | 3.610 | 4.310 | 1,830,000 | +0.30(+7.48%) |
Mar 04, 2021 | 4.620 | 4.820 | 3.820 | 4.010 | 1,886,385 | -0.73(-15.40%) |
Mar 03, 2021 | 5.160 | 5.240 | 4.650 | 4.740 | 1,042,768 | -0.36(-7.06%) |
Mar 02, 2021 | 5.420 | 5.600 | 5.040 | 5.100 | 2,098,331 | -0.36(-6.59%) |