Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.700 | 3.710 | 3.660 | 3.670 | 11,095 | -0.02(-0.54%) |
May 28, 2021 | 3.680 | 3.780 | 3.680 | 3.690 | 73,386 | +0.02(+0.54%) |
May 27, 2021 | 3.650 | 3.690 | 3.600 | 3.670 | 83,614 | -0.01(-0.27%) |
May 26, 2021 | 3.590 | 3.730 | 3.590 | 3.680 | 110,812 | +0.05(+1.38%) |
May 25, 2021 | 3.670 | 3.670 | 3.550 | 3.630 | 56,496 | +0.03(+0.83%) |
May 21, 2021 | 3.600 | 3.600 | 3.600 | 0 | -0.08(-2.17%) | |
May 20, 2021 | 3.580 | 3.770 | 3.510 | 3.680 | 229,942 | +0.27(+7.92%) |
May 19, 2021 | 3.430 | 3.460 | 3.330 | 3.410 | 83,990 | -0.02(-0.58%) |
May 18, 2021 | 3.350 | 3.510 | 3.300 | 3.430 | 135,646 | +0.11(+3.31%) |
May 17, 2021 | 3.250 | 3.320 | 3.130 | 3.320 | 190,031 | +0.08(+2.47%) |
May 14, 2021 | 3.160 | 3.310 | 3.160 | 3.240 | 117,991 | +0.05(+1.57%) |
May 13, 2021 | 3.250 | 3.380 | 3.160 | 3.190 | 205,839 | -0.02(-0.62%) |
May 12, 2021 | 3.240 | 3.310 | 3.180 | 3.210 | 115,212 | -0.02(-0.62%) |
May 11, 2021 | 3.330 | 3.370 | 3.160 | 3.230 | 212,611 | -0.14(-4.15%) |
May 10, 2021 | 3.440 | 3.470 | 3.340 | 3.370 | 164,909 | -0.08(-2.32%) |
May 07, 2021 | 3.560 | 3.660 | 3.370 | 3.450 | 270,423 | -0.12(-3.36%) |
May 06, 2021 | 3.680 | 3.690 | 3.530 | 3.570 | 136,084 | -0.18(-4.80%) |
May 05, 2021 | 3.660 | 3.750 | 3.590 | 3.750 | 183,059 | +0.10(+2.74%) |
May 04, 2021 | 3.760 | 3.770 | 3.570 | 3.650 | 127,266 | -0.10(-2.67%) |
May 03, 2021 | 3.740 | 3.790 | 3.700 | 3.750 | 63,020 | +0.01(+0.27%) |
Apr 30, 2021 | 3.740 | 3.800 | 3.680 | 3.740 | 65,718 | -0.01(-0.27%) |
Apr 29, 2021 | 3.750 | 3.800 | 3.720 | 3.750 | 53,750 | +0.00(+0.00%) |
Apr 28, 2021 | 3.760 | 3.780 | 3.680 | 3.750 | 59,601 | -0.02(-0.53%) |
Apr 27, 2021 | 3.830 | 3.840 | 3.750 | 3.770 | 60,338 | +0.02(+0.53%) |
Apr 26, 2021 | 3.740 | 3.800 | 3.660 | 3.750 | 72,660 | +0.01(+0.27%) |
Apr 23, 2021 | 3.780 | 3.840 | 3.710 | 3.740 | 66,764 | -0.03(-0.80%) |
Apr 22, 2021 | 3.740 | 3.910 | 3.710 | 3.770 | 111,110 | +0.00(+0.00%) |
Apr 21, 2021 | 3.760 | 3.830 | 3.660 | 3.770 | 84,418 | -0.03(-0.79%) |
Apr 20, 2021 | 3.580 | 3.800 | 3.500 | 3.800 | 115,572 | +0.18(+4.97%) |
Apr 19, 2021 | 3.710 | 3.710 | 3.460 | 3.620 | 164,388 | -0.10(-2.69%) |
Apr 16, 2021 | 3.730 | 3.770 | 3.510 | 3.720 | 165,431 | +0.02(+0.54%) |
Apr 15, 2021 | 3.820 | 4.020 | 3.630 | 3.700 | 278,062 | -0.16(-4.15%) |
Apr 14, 2021 | 3.980 | 4.060 | 3.810 | 3.860 | 223,685 | -0.11(-2.77%) |
Apr 13, 2021 | 4.090 | 4.320 | 3.890 | 3.970 | 350,391 | -0.16(-3.87%) |
Apr 12, 2021 | 5.090 | 5.110 | 4.050 | 4.130 | 683,551 | -0.86(-17.23%) |
Apr 09, 2021 | 5.890 | 5.920 | 4.830 | 4.990 | 533,866 | -0.81(-13.97%) |
Apr 08, 2021 | 5.680 | 6.060 | 5.510 | 5.800 | 403,628 | +0.32(+5.84%) |
Apr 07, 2021 | 5.200 | 5.780 | 5.100 | 5.480 | 349,441 | +0.22(+4.18%) |
Apr 06, 2021 | 5.000 | 5.420 | 4.920 | 5.260 | 255,468 | +0.31(+6.26%) |
Apr 05, 2021 | 4.920 | 4.990 | 4.780 | 4.950 | 169,283 | +0.15(+3.13%) |
Apr 01, 2021 | 4.800 | 4.800 | 4.800 | 0 | +0.04(+0.84%) | |
Mar 31, 2021 | 4.600 | 4.860 | 4.530 | 4.760 | 211,982 | +0.16(+3.48%) |
Mar 30, 2021 | 4.620 | 4.740 | 4.390 | 4.600 | 399,592 | +0.05(+1.10%) |
Mar 29, 2021 | 4.850 | 4.880 | 4.490 | 4.550 | 252,033 | -0.10(-2.15%) |
Mar 26, 2021 | 4.490 | 4.970 | 4.450 | 4.650 | 425,014 | +0.27(+6.16%) |
Mar 25, 2021 | 4.810 | 4.980 | 4.200 | 4.380 | 601,080 | -0.72(-14.12%) |
Mar 24, 2021 | 4.890 | 5.470 | 4.600 | 5.100 | 978,807 | +0.61(+13.59%) |
Mar 23, 2021 | 3.840 | 4.580 | 3.740 | 4.490 | 571,852 | +0.59(+15.13%) |
Mar 22, 2021 | 3.850 | 3.980 | 3.750 | 3.900 | 107,386 | +0.03(+0.78%) |
Mar 19, 2021 | 3.730 | 3.920 | 3.730 | 3.870 | 147,157 | +0.12(+3.20%) |
Mar 18, 2021 | 3.920 | 4.090 | 3.650 | 3.750 | 225,026 | -0.16(-4.09%) |
Mar 17, 2021 | 3.850 | 4.010 | 3.810 | 3.910 | 124,284 | +0.06(+1.56%) |
Mar 16, 2021 | 3.900 | 3.980 | 3.810 | 3.850 | 123,629 | +0.01(+0.26%) |
Mar 15, 2021 | 3.800 | 3.930 | 3.710 | 3.840 | 163,803 | +0.12(+3.23%) |
Mar 12, 2021 | 3.820 | 3.860 | 3.680 | 3.720 | 146,875 | -0.15(-3.88%) |
Mar 11, 2021 | 3.660 | 3.890 | 3.590 | 3.870 | 147,712 | +0.21(+5.74%) |
Mar 10, 2021 | 3.660 | 3.770 | 3.500 | 3.660 | 184,964 | +0.09(+2.52%) |
Mar 09, 2021 | 3.450 | 3.620 | 3.440 | 3.570 | 173,971 | +0.20(+5.93%) |
Mar 08, 2021 | 3.530 | 3.640 | 3.290 | 3.370 | 269,013 | -0.03(-0.88%) |
Mar 05, 2021 | 3.930 | 3.930 | 3.040 | 3.400 | 830,865 | -0.51(-13.04%) |
Mar 04, 2021 | 4.080 | 4.100 | 3.640 | 3.910 | 368,592 | -0.16(-3.93%) |
Mar 03, 2021 | 3.990 | 4.140 | 3.890 | 4.070 | 185,853 | +0.06(+1.50%) |
Mar 02, 2021 | 4.290 | 4.290 | 3.900 | 4.010 | 276,558 | -0.22(-5.20%) |