Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.668 | 3.739 | 3.615 | 3.686 | 209,076 | +0.04(+0.97%) |
May 27, 2021 | 3.651 | 3.704 | 3.598 | 3.651 | 190,807 | -0.01(-0.24%) |
May 26, 2021 | 3.510 | 3.686 | 3.483 | 3.659 | 344,628 | +0.15(+4.27%) |
May 25, 2021 | 3.695 | 3.730 | 3.448 | 3.510 | 705,811 | -0.13(-3.63%) |
May 24, 2021 | 4.039 | 4.629 | 3.571 | 3.642 | 16,159,398 | +0.03(+0.73%) |
May 21, 2021 | 3.633 | 3.655 | 3.501 | 3.615 | 126,899 | -0.02(-0.49%) |
May 20, 2021 | 3.501 | 3.640 | 3.439 | 3.633 | 115,697 | +0.13(+3.78%) |
May 19, 2021 | 3.404 | 3.501 | 3.324 | 3.501 | 54,036 | -0.01(-0.25%) |
May 18, 2021 | 3.448 | 3.582 | 3.448 | 3.510 | 92,690 | +0.02(+0.51%) |
May 17, 2021 | 3.395 | 3.501 | 3.351 | 3.492 | 99,874 | +0.11(+3.39%) |
May 14, 2021 | 3.307 | 3.404 | 3.307 | 3.377 | 94,686 | +0.12(+3.79%) |
May 13, 2021 | 3.298 | 3.431 | 3.174 | 3.254 | 108,433 | -0.04(-1.34%) |
May 12, 2021 | 3.368 | 3.508 | 3.227 | 3.298 | 124,901 | -0.14(-4.10%) |
May 11, 2021 | 3.285 | 3.494 | 3.227 | 3.439 | 139,225 | +0.06(+1.83%) |
May 10, 2021 | 3.404 | 3.430 | 3.271 | 3.377 | 107,119 | -0.03(-0.78%) |
May 07, 2021 | 3.271 | 3.540 | 3.271 | 3.404 | 170,754 | +0.11(+3.49%) |
May 06, 2021 | 3.430 | 3.483 | 3.219 | 3.289 | 282,651 | -0.17(-4.85%) |
May 05, 2021 | 3.527 | 3.598 | 3.351 | 3.457 | 104,948 | -0.04(-1.26%) |
May 04, 2021 | 3.607 | 3.615 | 3.342 | 3.501 | 314,640 | -0.09(-2.46%) |
May 03, 2021 | 3.739 | 3.792 | 3.527 | 3.589 | 169,708 | -0.12(-3.33%) |
Apr 30, 2021 | 3.651 | 3.721 | 3.646 | 3.712 | 110,343 | +0.03(+0.72%) |
Apr 29, 2021 | 3.906 | 3.924 | 3.642 | 3.686 | 253,421 | -0.22(-5.64%) |
Apr 28, 2021 | 3.801 | 3.968 | 3.748 | 3.906 | 49,158 | +0.04(+1.14%) |
Apr 27, 2021 | 4.065 | 4.065 | 3.801 | 3.862 | 164,858 | -0.11(-2.67%) |
Apr 26, 2021 | 3.871 | 4.039 | 3.836 | 3.968 | 110,566 | +0.11(+2.74%) |
Apr 23, 2021 | 3.853 | 3.889 | 3.748 | 3.862 | 100,023 | +0.05(+1.39%) |
Apr 22, 2021 | 3.827 | 3.889 | 3.677 | 3.809 | 119,011 | +0.05(+1.41%) |
Apr 21, 2021 | 3.633 | 3.836 | 3.615 | 3.756 | 131,970 | +0.09(+2.40%) |
Apr 20, 2021 | 3.730 | 3.748 | 3.545 | 3.668 | 278,913 | -0.04(-0.95%) |
Apr 19, 2021 | 3.853 | 3.906 | 3.615 | 3.704 | 279,762 | -0.15(-3.89%) |
Apr 16, 2021 | 3.712 | 3.906 | 3.600 | 3.853 | 233,047 | +0.14(+3.80%) |
Apr 15, 2021 | 4.215 | 4.268 | 3.668 | 3.712 | 431,060 | -0.40(-9.66%) |
Apr 14, 2021 | 4.021 | 4.233 | 3.986 | 4.109 | 265,812 | +0.16(+4.02%) |
Apr 13, 2021 | 4.189 | 4.330 | 3.853 | 3.950 | 594,547 | -0.31(-7.25%) |
Apr 12, 2021 | 4.585 | 4.629 | 4.233 | 4.259 | 493,058 | -0.37(-8.00%) |
Apr 09, 2021 | 4.524 | 4.726 | 4.510 | 4.629 | 211,387 | +0.01(+0.19%) |
Apr 08, 2021 | 4.594 | 4.629 | 4.391 | 4.621 | 213,788 | +0.06(+1.35%) |
Apr 07, 2021 | 4.665 | 4.823 | 4.462 | 4.559 | 315,085 | -0.19(-3.90%) |
Apr 06, 2021 | 4.427 | 4.806 | 4.418 | 4.744 | 334,712 | +0.25(+5.49%) |
Apr 05, 2021 | 4.718 | 4.788 | 4.427 | 4.497 | 398,096 | -0.26(-5.56%) |
Apr 01, 2021 | 4.480 | 4.920 | 4.480 | 4.762 | 766,279 | +0.29(+6.51%) |
Mar 31, 2021 | 4.391 | 4.612 | 4.383 | 4.471 | 353,109 | +0.09(+2.01%) |
Mar 30, 2021 | 4.153 | 4.488 | 4.065 | 4.383 | 367,045 | +0.15(+3.54%) |
Mar 29, 2021 | 4.374 | 4.374 | 4.056 | 4.233 | 367,178 | -0.05(-1.23%) |
Mar 26, 2021 | 4.603 | 4.607 | 4.162 | 4.286 | 456,002 | -0.17(-3.76%) |
Mar 25, 2021 | 4.286 | 4.471 | 3.995 | 4.453 | 926,756 | -0.01(-0.20%) |
Mar 24, 2021 | 4.850 | 4.938 | 4.391 | 4.462 | 1,184,192 | -0.23(-4.89%) |
Mar 23, 2021 | 5.370 | 5.529 | 4.568 | 4.691 | 2,386,730 | -0.77(-14.05%) |
Mar 22, 2021 | 5.247 | 5.970 | 4.947 | 5.458 | 11,130,116 | +0.17(+3.17%) |
Mar 19, 2021 | 5.229 | 5.635 | 5.123 | 5.291 | 1,618,973 | +0.21(+4.17%) |
Mar 18, 2021 | 5.661 | 6.305 | 4.965 | 5.079 | 4,973,487 | -0.81(-13.77%) |
Mar 17, 2021 | 4.612 | 6.437 | 4.585 | 5.890 | 11,460,143 | +1.07(+22.12%) |
Mar 16, 2021 | 4.991 | 5.520 | 4.577 | 4.823 | 2,929,399 | -0.03(-0.55%) |
Mar 15, 2021 | 5.053 | 5.070 | 4.330 | 4.850 | 4,094,797 | +0.03(+0.55%) |
Mar 12, 2021 | 3.915 | 5.458 | 3.774 | 4.823 | 9,108,142 | +0.91(+23.20%) |
Mar 11, 2021 | 3.686 | 3.995 | 3.571 | 3.915 | 1,040,203 | +0.42(+12.12%) |
Mar 10, 2021 | 3.809 | 3.871 | 3.457 | 3.492 | 1,319,764 | -0.19(-5.04%) |
Mar 09, 2021 | 3.501 | 3.880 | 3.439 | 3.677 | 1,169,742 | +0.31(+9.16%) |
Mar 08, 2021 | 3.607 | 3.809 | 3.360 | 3.368 | 1,669,496 | -0.40(-10.54%) |
Mar 05, 2021 | 4.585 | 4.815 | 3.659 | 3.765 | 20,871,100 | +0.11(+3.14%) |
Mar 04, 2021 | 3.933 | 4.003 | 3.263 | 3.651 | 2,030,682 | -0.22(-5.69%) |
Mar 03, 2021 | 4.144 | 4.171 | 3.809 | 3.871 | 1,007,796 | -0.32(-7.58%) |
Mar 02, 2021 | 4.197 | 4.365 | 4.074 | 4.189 | 1,482,645 | +0.04(+0.85%) |