Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.490 | 3.490 | 3.410 | 3.450 | 303,001 | +0.05(+1.47%) |
May 27, 2021 | 3.510 | 3.510 | 3.370 | 3.400 | 147,950 | -0.10(-2.86%) |
May 26, 2021 | 3.450 | 3.530 | 3.410 | 3.500 | 303,502 | +0.02(+0.57%) |
May 25, 2021 | 3.500 | 3.540 | 3.360 | 3.480 | 165,381 | +0.00(+0.00%) |
May 24, 2021 | 3.510 | 3.510 | 3.370 | 3.480 | 104,989 | +0.03(+0.87%) |
May 21, 2021 | 3.500 | 3.530 | 3.410 | 3.450 | 117,432 | -0.04(-1.15%) |
May 20, 2021 | 3.500 | 3.590 | 3.410 | 3.490 | 235,077 | -0.03(-0.85%) |
May 19, 2021 | 3.410 | 3.550 | 3.301 | 3.520 | 213,891 | +0.07(+2.03%) |
May 18, 2021 | 3.620 | 3.650 | 3.330 | 3.450 | 482,879 | +0.08(+2.37%) |
May 17, 2021 | 3.350 | 3.399 | 3.295 | 3.370 | 93,308 | +0.01(+0.30%) |
May 14, 2021 | 3.260 | 3.450 | 3.210 | 3.360 | 186,848 | +0.16(+5.00%) |
May 13, 2021 | 3.170 | 3.350 | 3.110 | 3.200 | 164,532 | -0.05(-1.54%) |
May 12, 2021 | 3.370 | 3.380 | 3.180 | 3.250 | 80,478 | -0.03(-0.92%) |
May 11, 2021 | 3.200 | 3.380 | 3.250 | 3.280 | 91,201 | -0.10(-2.96%) |
May 10, 2021 | 3.350 | 3.493 | 3.230 | 3.380 | 189,506 | -0.02(-0.59%) |
May 07, 2021 | 3.160 | 3.440 | 3.138 | 3.400 | 289,126 | +0.28(+8.97%) |
May 06, 2021 | 3.200 | 3.200 | 3.020 | 3.120 | 146,068 | -0.11(-3.41%) |
May 05, 2021 | 3.360 | 3.400 | 3.180 | 3.230 | 129,015 | -0.13(-3.87%) |
May 04, 2021 | 3.530 | 3.580 | 3.330 | 3.360 | 216,954 | -0.23(-6.41%) |
May 03, 2021 | 3.740 | 3.800 | 3.530 | 3.590 | 442,014 | -0.07(-1.91%) |
Apr 30, 2021 | 3.580 | 3.700 | 3.525 | 3.660 | 372,000 | +0.00(+0.00%) |
Apr 29, 2021 | 3.780 | 3.830 | 3.470 | 3.660 | 299,085 | -0.12(-3.17%) |
Apr 28, 2021 | 3.830 | 3.890 | 3.610 | 3.780 | 380,106 | +0.04(+1.07%) |
Apr 27, 2021 | 3.640 | 3.760 | 3.560 | 3.740 | 398,871 | +0.10(+2.75%) |
Apr 26, 2021 | 3.510 | 3.700 | 3.380 | 3.640 | 310,440 | +0.07(+1.96%) |
Apr 23, 2021 | 3.380 | 3.650 | 3.311 | 3.570 | 492,900 | +0.31(+9.51%) |
Apr 22, 2021 | 3.270 | 3.280 | 3.100 | 3.260 | 224,061 | +0.16(+5.16%) |
Apr 21, 2021 | 3.070 | 3.370 | 3.000 | 3.100 | 277,166 | +0.04(+1.31%) |
Apr 20, 2021 | 2.920 | 3.200 | 2.840 | 3.060 | 249,713 | +0.15(+5.15%) |
Apr 19, 2021 | 3.180 | 3.250 | 2.860 | 2.910 | 284,713 | -0.29(-9.06%) |
Apr 16, 2021 | 2.950 | 3.270 | 2.900 | 3.200 | 401,500 | +0.20(+6.67%) |
Apr 15, 2021 | 3.320 | 3.320 | 3.000 | 3.000 | 502,282 | -0.29(-8.81%) |
Apr 14, 2021 | 3.260 | 3.430 | 3.200 | 3.290 | 307,606 | +0.07(+2.17%) |
Apr 13, 2021 | 3.690 | 3.690 | 3.150 | 3.220 | 978,243 | -0.50(-13.44%) |
Apr 12, 2021 | 3.870 | 3.870 | 3.670 | 3.720 | 364,284 | -0.15(-3.88%) |
Apr 09, 2021 | 4.010 | 4.010 | 3.800 | 3.870 | 260,000 | -0.04(-1.02%) |
Apr 08, 2021 | 3.880 | 3.970 | 3.840 | 3.910 | 363,177 | +0.02(+0.51%) |
Apr 07, 2021 | 3.890 | 3.980 | 3.760 | 3.890 | 493,244 | +0.00(+0.00%) |
Apr 06, 2021 | 3.930 | 4.050 | 3.700 | 3.890 | 493,605 | -0.04(-1.02%) |
Apr 05, 2021 | 4.060 | 4.170 | 3.920 | 3.930 | 503,469 | -0.19(-4.61%) |
Apr 01, 2021 | 4.040 | 4.250 | 3.890 | 4.120 | 1,254,000 | +0.08(+1.98%) |
Mar 31, 2021 | 3.820 | 4.090 | 3.810 | 4.040 | 591,788 | +0.22(+5.76%) |
Mar 30, 2021 | 3.860 | 3.930 | 3.710 | 3.820 | 384,864 | -0.11(-2.80%) |
Mar 29, 2021 | 3.980 | 4.060 | 3.780 | 3.930 | 638,226 | +0.16(+4.24%) |
Mar 26, 2021 | 3.690 | 3.895 | 3.520 | 3.770 | 558,700 | +0.02(+0.53%) |
Mar 25, 2021 | 3.760 | 3.930 | 3.610 | 3.750 | 275,579 | -0.11(-2.85%) |
Mar 24, 2021 | 3.580 | 4.000 | 3.530 | 3.860 | 681,250 | +0.31(+8.73%) |
Mar 23, 2021 | 4.060 | 4.180 | 3.550 | 3.550 | 609,865 | -0.60(-14.46%) |
Mar 22, 2021 | 4.430 | 4.430 | 3.900 | 4.150 | 598,394 | +0.00(+0.00%) |
Mar 19, 2021 | 4.180 | 4.423 | 4.090 | 4.150 | 666,000 | -0.15(-3.49%) |
Mar 18, 2021 | 4.400 | 4.600 | 4.230 | 4.300 | 918,326 | -0.24(-5.29%) |
Mar 17, 2021 | 4.360 | 4.690 | 4.190 | 4.540 | 999,206 | +0.16(+3.65%) |
Mar 16, 2021 | 4.600 | 4.700 | 4.340 | 4.380 | 1,683,172 | -0.50(-10.25%) |
Mar 15, 2021 | 5.200 | 5.430 | 4.750 | 4.880 | 7,227,221 | -0.97(-16.58%) |
Mar 12, 2021 | 5.850 | 7.350 | 4.650 | 5.850 | 169,157,904 | +3.03(+107.45%) |
Mar 11, 2021 | 2.920 | 2.970 | 2.700 | 2.820 | 72,345 | +0.15(+5.62%) |
Mar 10, 2021 | 2.590 | 2.750 | 2.550 | 2.670 | 105,621 | +0.12(+4.71%) |
Mar 09, 2021 | 2.590 | 2.670 | 2.460 | 2.550 | 64,270 | +0.07(+2.82%) |
Mar 08, 2021 | 2.400 | 2.620 | 2.260 | 2.480 | 109,882 | +0.20(+8.77%) |
Mar 05, 2021 | 2.420 | 2.590 | 2.150 | 2.280 | 279,800 | -0.07(-2.98%) |
Mar 04, 2021 | 2.770 | 2.890 | 2.060 | 2.350 | 388,927 | -0.64(-21.40%) |
Mar 03, 2021 | 3.090 | 3.150 | 2.960 | 2.990 | 434,969 | +0.16(+5.65%) |
Mar 02, 2021 | 3.130 | 3.130 | 2.770 | 2.830 | 41,017 | -0.16(-5.35%) |