Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.900 | 5.050 | 4.850 | 5.040 | 704,059 | +0.22(+4.56%) |
May 27, 2021 | 4.900 | 4.920 | 4.720 | 4.820 | 701,255 | +0.01(+0.21%) |
May 26, 2021 | 4.800 | 4.870 | 4.520 | 4.810 | 1,258,143 | +0.36(+8.09%) |
May 25, 2021 | 4.400 | 4.550 | 4.380 | 4.450 | 395,401 | +0.09(+2.06%) |
May 24, 2021 | 4.430 | 4.540 | 4.310 | 4.360 | 523,857 | -0.14(-3.11%) |
May 21, 2021 | 4.650 | 4.675 | 4.310 | 4.500 | 1,041,101 | -0.27(-5.66%) |
May 20, 2021 | 4.600 | 5.060 | 4.500 | 4.770 | 7,792,262 | +0.65(+15.78%) |
May 19, 2021 | 3.880 | 4.340 | 3.650 | 4.120 | 1,577,693 | +0.08(+1.98%) |
May 18, 2021 | 3.520 | 4.080 | 3.510 | 4.040 | 1,693,800 | +0.61(+17.78%) |
May 17, 2021 | 3.590 | 3.640 | 3.410 | 3.430 | 596,433 | -0.11(-3.11%) |
May 14, 2021 | 3.450 | 3.620 | 3.445 | 3.540 | 269,864 | +0.09(+2.61%) |
May 13, 2021 | 3.640 | 3.680 | 3.450 | 3.450 | 344,932 | -0.16(-4.43%) |
May 12, 2021 | 3.750 | 3.800 | 3.560 | 3.610 | 425,196 | -0.18(-4.75%) |
May 11, 2021 | 3.760 | 3.840 | 3.620 | 3.790 | 646,187 | -0.09(-2.32%) |
May 10, 2021 | 3.540 | 3.920 | 3.540 | 3.880 | 1,288,075 | +0.36(+10.23%) |
May 07, 2021 | 3.310 | 3.520 | 3.240 | 3.520 | 545,241 | +0.32(+10.00%) |
May 06, 2021 | 3.230 | 3.250 | 3.100 | 3.200 | 291,502 | -0.06(-1.84%) |
May 05, 2021 | 3.300 | 3.370 | 3.200 | 3.260 | 668,703 | -0.02(-0.61%) |
May 04, 2021 | 3.350 | 3.420 | 3.230 | 3.280 | 517,206 | -0.18(-5.20%) |
May 03, 2021 | 3.490 | 3.490 | 3.310 | 3.460 | 277,585 | +0.02(+0.58%) |
Apr 30, 2021 | 3.430 | 3.500 | 3.420 | 3.440 | 270,800 | -0.02(-0.58%) |
Apr 29, 2021 | 3.390 | 3.500 | 3.350 | 3.460 | 625,712 | +0.09(+2.67%) |
Apr 28, 2021 | 3.350 | 3.440 | 3.280 | 3.370 | 543,701 | +0.03(+0.90%) |
Apr 27, 2021 | 3.480 | 3.480 | 3.290 | 3.340 | 343,570 | -0.09(-2.62%) |
Apr 26, 2021 | 3.290 | 3.470 | 3.280 | 3.430 | 559,931 | +0.12(+3.63%) |
Apr 23, 2021 | 3.280 | 3.350 | 3.220 | 3.310 | 457,500 | +0.08(+2.48%) |
Apr 22, 2021 | 3.240 | 3.340 | 3.210 | 3.230 | 322,029 | +0.02(+0.62%) |
Apr 21, 2021 | 3.140 | 3.260 | 3.110 | 3.210 | 178,136 | +0.03(+0.94%) |
Apr 20, 2021 | 3.250 | 3.290 | 3.110 | 3.180 | 298,194 | -0.11(-3.34%) |
Apr 19, 2021 | 3.320 | 3.340 | 3.100 | 3.290 | 543,552 | +0.00(+0.00%) |
Apr 16, 2021 | 3.380 | 3.440 | 3.160 | 3.290 | 950,600 | -0.08(-2.37%) |
Apr 15, 2021 | 3.540 | 3.550 | 3.300 | 3.370 | 614,552 | -0.11(-3.16%) |
Apr 14, 2021 | 3.480 | 3.580 | 3.400 | 3.480 | 587,795 | -0.09(-2.52%) |
Apr 13, 2021 | 3.480 | 3.650 | 3.370 | 3.570 | 945,487 | +0.07(+2.00%) |
Apr 12, 2021 | 3.430 | 3.520 | 3.210 | 3.500 | 1,308,620 | -0.03(-0.85%) |
Apr 09, 2021 | 3.300 | 3.550 | 3.280 | 3.530 | 1,611,500 | -0.01(-0.28%) |
Apr 08, 2021 | 3.620 | 3.650 | 3.320 | 3.540 | 14,104,783 | +0.36(+11.32%) |
Apr 07, 2021 | 3.120 | 3.300 | 3.100 | 3.180 | 2,239,004 | +0.16(+5.30%) |
Apr 06, 2021 | 3.100 | 3.120 | 2.990 | 3.020 | 815,983 | -0.11(-3.51%) |
Apr 05, 2021 | 3.050 | 3.140 | 3.020 | 3.130 | 249,291 | +0.00(+0.00%) |
Apr 01, 2021 | 3.070 | 3.170 | 3.030 | 3.130 | 303,000 | +0.06(+1.95%) |
Mar 31, 2021 | 2.850 | 3.110 | 2.850 | 3.070 | 543,033 | +0.19(+6.60%) |
Mar 30, 2021 | 2.930 | 2.970 | 2.750 | 2.880 | 618,350 | -0.07(-2.37%) |
Mar 29, 2021 | 3.090 | 3.100 | 2.860 | 2.950 | 849,087 | -0.16(-5.14%) |
Mar 26, 2021 | 3.450 | 3.460 | 2.970 | 3.110 | 7,253,600 | -0.57(-15.49%) |
Mar 25, 2021 | 3.190 | 4.160 | 3.010 | 3.680 | 106,958,936 | +1.05(+39.92%) |
Mar 24, 2021 | 2.760 | 2.850 | 2.580 | 2.630 | 345,870 | -0.16(-5.73%) |
Mar 23, 2021 | 2.930 | 2.940 | 2.760 | 2.790 | 186,102 | -0.18(-6.06%) |
Mar 22, 2021 | 3.000 | 3.000 | 2.900 | 2.970 | 274,688 | -0.01(-0.34%) |
Mar 19, 2021 | 2.930 | 3.000 | 2.875 | 2.980 | 180,800 | +0.01(+0.34%) |
Mar 18, 2021 | 2.870 | 3.000 | 2.840 | 2.970 | 306,305 | +0.06(+2.06%) |
Mar 17, 2021 | 2.840 | 2.930 | 2.740 | 2.910 | 387,913 | +0.04(+1.39%) |
Mar 16, 2021 | 2.890 | 2.970 | 2.800 | 2.870 | 830,800 | +0.13(+4.74%) |
Mar 15, 2021 | 2.720 | 2.760 | 2.670 | 2.740 | 503,454 | +0.04(+1.48%) |
Mar 12, 2021 | 2.750 | 2.760 | 2.660 | 2.700 | 209,400 | -0.07(-2.53%) |
Mar 11, 2021 | 2.760 | 2.790 | 2.630 | 2.770 | 392,176 | +0.07(+2.59%) |
Mar 10, 2021 | 2.600 | 2.800 | 2.600 | 2.700 | 258,661 | +0.14(+5.47%) |
Mar 09, 2021 | 2.530 | 2.660 | 2.480 | 2.560 | 345,259 | +0.10(+4.07%) |
Mar 08, 2021 | 2.420 | 2.890 | 2.340 | 2.460 | 2,400,662 | +0.09(+3.80%) |
Mar 05, 2021 | 2.440 | 2.500 | 2.200 | 2.370 | 382,600 | -0.04(-1.66%) |
Mar 04, 2021 | 2.560 | 2.560 | 2.310 | 2.410 | 514,685 | -0.20(-7.66%) |
Mar 03, 2021 | 2.740 | 2.740 | 2.600 | 2.610 | 152,343 | -0.10(-3.69%) |
Mar 02, 2021 | 2.760 | 2.800 | 2.700 | 2.710 | 271,368 | -0.04(-1.45%) |