Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.340 | 3.375 | 3.240 | 3.300 | 558,006 | +0.01(+0.30%) |
May 27, 2021 | 3.280 | 3.340 | 3.120 | 3.290 | 616,675 | +0.08(+2.49%) |
May 26, 2021 | 3.030 | 3.243 | 3.000 | 3.210 | 564,358 | +0.21(+7.00%) |
May 25, 2021 | 2.980 | 3.050 | 2.970 | 3.000 | 348,275 | +0.06(+2.04%) |
May 24, 2021 | 3.060 | 3.090 | 2.930 | 2.940 | 406,838 | -0.10(-3.29%) |
May 21, 2021 | 3.140 | 3.150 | 3.030 | 3.040 | 486,545 | -0.06(-1.94%) |
May 20, 2021 | 3.080 | 3.110 | 3.010 | 3.100 | 435,575 | +0.07(+2.31%) |
May 19, 2021 | 2.950 | 3.075 | 2.880 | 3.030 | 482,803 | -0.03(-0.98%) |
May 18, 2021 | 2.980 | 3.180 | 2.970 | 3.060 | 719,185 | +0.18(+6.25%) |
May 17, 2021 | 2.900 | 2.900 | 2.750 | 2.880 | 589,766 | +0.06(+2.13%) |
May 14, 2021 | 2.600 | 2.850 | 2.560 | 2.820 | 882,583 | +0.14(+5.22%) |
May 13, 2021 | 2.830 | 2.950 | 2.610 | 2.680 | 915,750 | -0.10(-3.60%) |
May 12, 2021 | 2.870 | 2.950 | 2.750 | 2.780 | 816,623 | -0.17(-5.76%) |
May 11, 2021 | 2.640 | 3.000 | 2.630 | 2.950 | 1,376,545 | +0.08(+2.79%) |
May 10, 2021 | 3.150 | 3.160 | 2.855 | 2.870 | 1,215,271 | -0.28(-8.89%) |
May 07, 2021 | 3.160 | 3.290 | 3.110 | 3.150 | 521,750 | +0.05(+1.61%) |
May 06, 2021 | 3.290 | 3.300 | 3.050 | 3.100 | 1,217,522 | -0.17(-5.20%) |
May 05, 2021 | 3.480 | 3.510 | 3.250 | 3.270 | 998,442 | -0.02(-0.61%) |
May 04, 2021 | 3.350 | 3.450 | 3.220 | 3.290 | 836,772 | -0.07(-2.08%) |
May 03, 2021 | 3.540 | 3.580 | 3.330 | 3.360 | 748,945 | -0.17(-4.82%) |
Apr 30, 2021 | 3.510 | 3.750 | 3.500 | 3.530 | 957,500 | -0.08(-2.22%) |
Apr 29, 2021 | 4.010 | 4.110 | 3.610 | 3.610 | 1,805,441 | -0.60(-14.25%) |
Apr 28, 2021 | 3.780 | 4.560 | 3.750 | 4.210 | 11,863,136 | +0.69(+19.60%) |
Apr 27, 2021 | 3.660 | 3.700 | 3.500 | 3.520 | 492,932 | -0.17(-4.61%) |
Apr 26, 2021 | 3.430 | 3.710 | 3.430 | 3.690 | 471,514 | +0.24(+6.96%) |
Apr 23, 2021 | 3.400 | 3.480 | 3.370 | 3.450 | 390,500 | +0.07(+2.07%) |
Apr 22, 2021 | 3.350 | 3.500 | 3.330 | 3.380 | 463,316 | +0.01(+0.30%) |
Apr 21, 2021 | 3.200 | 3.390 | 3.140 | 3.370 | 389,684 | +0.16(+4.98%) |
Apr 20, 2021 | 3.200 | 3.310 | 3.120 | 3.210 | 619,832 | -0.07(-2.13%) |
Apr 19, 2021 | 3.360 | 3.390 | 3.130 | 3.280 | 780,575 | -0.08(-2.38%) |
Apr 16, 2021 | 3.510 | 3.580 | 3.220 | 3.360 | 1,004,400 | -0.16(-4.55%) |
Apr 15, 2021 | 3.560 | 3.620 | 3.470 | 3.520 | 664,254 | +0.00(+0.00%) |
Apr 14, 2021 | 3.620 | 3.690 | 3.460 | 3.520 | 778,835 | -0.06(-1.68%) |
Apr 13, 2021 | 3.540 | 3.630 | 3.420 | 3.580 | 994,126 | +0.09(+2.58%) |
Apr 12, 2021 | 4.010 | 4.040 | 3.480 | 3.490 | 1,845,864 | -0.50(-12.53%) |
Apr 09, 2021 | 4.170 | 4.215 | 3.980 | 3.990 | 1,053,700 | -0.32(-7.42%) |
Apr 08, 2021 | 4.100 | 4.310 | 4.030 | 4.310 | 682,233 | +0.23(+5.64%) |
Apr 07, 2021 | 4.120 | 4.170 | 4.030 | 4.080 | 435,398 | -0.08(-1.92%) |
Apr 06, 2021 | 4.060 | 4.280 | 4.000 | 4.160 | 875,047 | +0.02(+0.48%) |
Apr 05, 2021 | 4.360 | 4.380 | 4.050 | 4.140 | 723,652 | -0.16(-3.72%) |
Apr 01, 2021 | 4.320 | 4.550 | 4.240 | 4.300 | 985,700 | +0.07(+1.65%) |
Mar 31, 2021 | 4.220 | 4.260 | 4.080 | 4.230 | 995,919 | +0.03(+0.71%) |
Mar 30, 2021 | 4.140 | 4.240 | 3.940 | 4.200 | 1,643,099 | +0.17(+4.22%) |
Mar 29, 2021 | 4.200 | 4.280 | 3.980 | 4.030 | 551,097 | -0.22(-5.18%) |
Mar 26, 2021 | 4.330 | 4.368 | 3.950 | 4.250 | 1,151,900 | -0.13(-2.97%) |
Mar 25, 2021 | 4.160 | 4.440 | 4.100 | 4.380 | 1,135,599 | +0.01(+0.23%) |
Mar 24, 2021 | 4.760 | 4.820 | 4.360 | 4.370 | 1,219,271 | -0.41(-8.58%) |
Mar 23, 2021 | 5.160 | 5.230 | 4.720 | 4.780 | 1,195,066 | -0.42(-8.08%) |
Mar 22, 2021 | 5.330 | 5.380 | 5.140 | 5.200 | 938,543 | -0.13(-2.44%) |
Mar 19, 2021 | 5.590 | 5.600 | 5.260 | 5.330 | 1,998,900 | -0.32(-5.66%) |
Mar 18, 2021 | 6.460 | 6.660 | 5.610 | 5.650 | 5,066,316 | -0.63(-10.03%) |
Mar 17, 2021 | 5.750 | 6.410 | 5.610 | 6.280 | 1,881,429 | +0.33(+5.55%) |
Mar 16, 2021 | 6.320 | 6.350 | 5.800 | 5.950 | 1,270,976 | -0.32(-5.10%) |
Mar 15, 2021 | 5.700 | 6.420 | 5.560 | 6.270 | 2,312,663 | +0.67(+11.96%) |
Mar 12, 2021 | 5.390 | 5.670 | 5.210 | 5.600 | 1,316,100 | +0.11(+2.00%) |
Mar 11, 2021 | 5.600 | 5.750 | 5.260 | 5.490 | 1,279,273 | +0.06(+1.10%) |
Mar 10, 2021 | 5.530 | 5.530 | 4.880 | 5.430 | 2,893,766 | +0.07(+1.31%) |
Mar 09, 2021 | 4.710 | 5.500 | 4.620 | 5.360 | 1,945,828 | +0.83(+18.32%) |
Mar 08, 2021 | 4.660 | 4.830 | 4.420 | 4.530 | 1,002,601 | -0.26(-5.43%) |
Mar 05, 2021 | 5.000 | 5.045 | 4.200 | 4.790 | 1,718,800 | -0.08(-1.64%) |
Mar 04, 2021 | 5.540 | 5.690 | 4.700 | 4.870 | 2,919,445 | -0.83(-14.56%) |
Mar 03, 2021 | 6.140 | 6.200 | 5.650 | 5.700 | 2,458,763 | -0.26(-4.36%) |
Mar 02, 2021 | 6.250 | 6.470 | 5.870 | 5.960 | 3,394,459 | +0.16(+2.76%) |