Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.570 | 3.605 | 3.450 | 3.460 | 1,380,930 | -0.06(-1.70%) |
May 27, 2021 | 3.550 | 3.670 | 3.520 | 3.520 | 1,814,397 | -0.06(-1.68%) |
May 26, 2021 | 3.420 | 3.590 | 3.410 | 3.580 | 1,655,347 | +0.18(+5.29%) |
May 25, 2021 | 3.450 | 3.480 | 3.400 | 3.400 | 1,837,064 | -0.02(-0.58%) |
May 24, 2021 | 3.480 | 3.484 | 3.340 | 3.420 | 3,165,099 | -0.05(-1.44%) |
May 21, 2021 | 3.540 | 3.580 | 3.450 | 3.470 | 1,173,295 | -0.05(-1.42%) |
May 20, 2021 | 3.460 | 3.587 | 3.450 | 3.520 | 2,113,328 | +0.04(+1.15%) |
May 19, 2021 | 3.530 | 3.550 | 3.420 | 3.480 | 2,036,634 | -0.09(-2.52%) |
May 18, 2021 | 3.620 | 3.660 | 3.530 | 3.570 | 2,040,239 | -0.01(-0.28%) |
May 17, 2021 | 3.620 | 3.680 | 3.520 | 3.580 | 1,931,356 | -0.02(-0.56%) |
May 14, 2021 | 3.640 | 3.730 | 3.580 | 3.600 | 2,359,962 | -0.02(-0.55%) |
May 13, 2021 | 3.670 | 3.770 | 3.550 | 3.620 | 2,473,999 | -0.08(-2.16%) |
May 12, 2021 | 3.630 | 4.010 | 3.580 | 3.700 | 5,954,611 | +0.08(+2.21%) |
May 11, 2021 | 3.540 | 3.740 | 3.470 | 3.620 | 3,881,801 | -0.12(-3.21%) |
May 10, 2021 | 3.800 | 3.850 | 3.670 | 3.740 | 2,386,645 | -0.04(-1.06%) |
May 07, 2021 | 3.640 | 3.870 | 3.600 | 3.780 | 3,347,481 | +0.09(+2.44%) |
May 06, 2021 | 3.640 | 3.700 | 3.550 | 3.690 | 3,395,864 | +0.03(+0.82%) |
May 05, 2021 | 3.610 | 3.750 | 3.460 | 3.660 | 3,787,440 | +0.05(+1.39%) |
May 04, 2021 | 3.700 | 3.710 | 3.510 | 3.610 | 4,202,909 | -0.11(-2.96%) |
May 03, 2021 | 4.000 | 4.060 | 3.680 | 3.720 | 9,662,359 | -0.18(-4.62%) |
Apr 30, 2021 | 3.950 | 4.220 | 3.860 | 3.900 | 18,347,800 | +0.07(+1.83%) |
Apr 29, 2021 | 4.340 | 4.460 | 3.780 | 3.830 | 39,317,344 | -6.33(-62.30%) |
Apr 28, 2021 | 9.910 | 10.33 | 9.820 | 10.16 | 2,830,414 | +0.30(+3.04%) |
Apr 27, 2021 | 10.00 | 10.30 | 9.690 | 9.860 | 571,255 | -0.10(-1.00%) |
Apr 26, 2021 | 9.500 | 10.08 | 9.360 | 9.960 | 1,282,976 | +0.46(+4.84%) |
Apr 23, 2021 | 9.560 | 9.700 | 9.440 | 9.500 | 938,900 | -0.06(-0.63%) |
Apr 22, 2021 | 9.270 | 9.770 | 8.980 | 9.560 | 944,504 | +0.34(+3.69%) |
Apr 21, 2021 | 8.960 | 9.270 | 8.705 | 9.220 | 689,041 | +0.30(+3.36%) |
Apr 20, 2021 | 8.830 | 9.130 | 8.700 | 8.920 | 504,829 | -0.04(-0.45%) |
Apr 19, 2021 | 8.830 | 9.110 | 8.695 | 8.960 | 665,803 | +0.10(+1.13%) |
Apr 16, 2021 | 9.380 | 9.380 | 8.580 | 8.860 | 1,075,200 | -0.54(-5.74%) |
Apr 15, 2021 | 9.300 | 9.550 | 9.200 | 9.400 | 484,152 | +0.23(+2.51%) |
Apr 14, 2021 | 9.120 | 9.520 | 9.000 | 9.170 | 694,189 | +0.15(+1.66%) |
Apr 13, 2021 | 9.040 | 9.130 | 8.750 | 9.020 | 891,193 | -0.05(-0.55%) |
Apr 12, 2021 | 9.050 | 9.308 | 8.900 | 9.070 | 687,255 | -0.01(-0.11%) |
Apr 09, 2021 | 9.600 | 9.600 | 8.980 | 9.080 | 1,239,200 | -0.63(-6.49%) |
Apr 08, 2021 | 9.670 | 10.01 | 9.590 | 9.710 | 783,620 | +0.10(+1.04%) |
Apr 07, 2021 | 9.610 | 10.07 | 9.580 | 9.610 | 747,897 | -0.28(-2.83%) |
Apr 06, 2021 | 10.55 | 10.64 | 9.840 | 9.890 | 752,744 | -0.67(-6.34%) |
Apr 05, 2021 | 10.47 | 10.85 | 10.23 | 10.56 | 753,059 | +0.48(+4.76%) |
Apr 01, 2021 | 9.920 | 10.39 | 9.880 | 10.08 | 744,100 | +0.22(+2.23%) |
Mar 31, 2021 | 9.530 | 10.23 | 9.530 | 9.860 | 707,545 | +0.41(+4.34%) |
Mar 30, 2021 | 9.300 | 9.810 | 9.100 | 9.450 | 432,143 | +0.02(+0.21%) |
Mar 29, 2021 | 9.920 | 10.16 | 9.410 | 9.430 | 684,525 | -0.51(-5.13%) |
Mar 26, 2021 | 10.14 | 10.23 | 9.610 | 9.940 | 695,200 | -0.27(-2.64%) |
Mar 25, 2021 | 9.720 | 10.36 | 9.600 | 10.21 | 1,317,366 | +0.96(+10.32%) |
Mar 24, 2021 | 9.900 | 10.04 | 9.230 | 9.255 | 1,062,004 | -0.59(-6.04%) |
Mar 23, 2021 | 10.78 | 10.78 | 9.800 | 9.850 | 907,067 | -0.98(-9.05%) |
Mar 22, 2021 | 11.00 | 11.18 | 10.69 | 10.83 | 423,534 | -0.10(-0.91%) |
Mar 19, 2021 | 10.42 | 11.14 | 10.21 | 10.93 | 2,551,800 | +0.64(+6.22%) |
Mar 18, 2021 | 10.88 | 11.20 | 10.27 | 10.29 | 909,126 | -0.47(-4.37%) |
Mar 17, 2021 | 10.47 | 10.80 | 10.27 | 10.76 | 757,047 | +0.20(+1.89%) |
Mar 16, 2021 | 10.65 | 10.89 | 10.36 | 10.56 | 488,726 | -0.09(-0.85%) |
Mar 15, 2021 | 10.75 | 10.83 | 10.54 | 10.65 | 522,695 | -0.02(-0.19%) |
Mar 12, 2021 | 11.11 | 11.24 | 10.65 | 10.67 | 555,300 | -0.50(-4.48%) |
Mar 11, 2021 | 11.22 | 11.46 | 11.03 | 11.17 | 642,691 | +0.17(+1.55%) |
Mar 10, 2021 | 11.50 | 11.59 | 10.83 | 11.00 | 644,731 | -0.33(-2.91%) |
Mar 09, 2021 | 10.78 | 11.52 | 10.78 | 11.33 | 450,015 | +0.78(+7.39%) |
Mar 08, 2021 | 11.25 | 11.33 | 10.38 | 10.55 | 816,405 | -0.57(-5.13%) |
Mar 05, 2021 | 11.02 | 11.34 | 10.45 | 11.12 | 1,203,500 | +0.16(+1.46%) |
Mar 04, 2021 | 11.30 | 11.86 | 10.59 | 10.96 | 1,350,233 | -0.34(-3.01%) |
Mar 03, 2021 | 12.17 | 12.43 | 11.29 | 11.30 | 850,320 | -0.85(-7.00%) |
Mar 02, 2021 | 13.02 | 13.16 | 12.15 | 12.15 | 671,437 | -1.17(-8.78%) |