Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.870 | 3.946 | 3.740 | 3.740 | 160,054 | -0.12(-3.11%) |
May 27, 2021 | 3.900 | 3.990 | 3.820 | 3.860 | 133,249 | -0.02(-0.52%) |
May 26, 2021 | 3.860 | 3.970 | 3.860 | 3.880 | 146,497 | +0.01(+0.26%) |
May 25, 2021 | 3.900 | 3.940 | 3.750 | 3.870 | 177,115 | -0.04(-1.02%) |
May 24, 2021 | 4.140 | 4.230 | 3.910 | 3.910 | 161,534 | -0.18(-4.40%) |
May 21, 2021 | 3.950 | 4.130 | 3.850 | 4.090 | 214,480 | +0.21(+5.41%) |
May 20, 2021 | 3.790 | 3.950 | 3.760 | 3.880 | 360,458 | +0.09(+2.37%) |
May 19, 2021 | 3.610 | 3.840 | 3.510 | 3.790 | 114,649 | +0.08(+2.16%) |
May 18, 2021 | 3.620 | 3.880 | 3.591 | 3.710 | 292,379 | +0.12(+3.34%) |
May 17, 2021 | 3.440 | 3.650 | 3.360 | 3.590 | 184,815 | +0.13(+3.76%) |
May 14, 2021 | 3.250 | 3.620 | 3.240 | 3.460 | 433,179 | +0.30(+9.49%) |
May 13, 2021 | 3.200 | 3.310 | 3.080 | 3.160 | 393,378 | -0.10(-3.07%) |
May 12, 2021 | 3.350 | 3.400 | 3.160 | 3.260 | 534,762 | -0.12(-3.55%) |
May 11, 2021 | 2.930 | 3.800 | 2.910 | 3.380 | 7,942,769 | +0.38(+12.67%) |
May 10, 2021 | 3.150 | 3.260 | 2.960 | 3.000 | 598,460 | -0.14(-4.46%) |
May 07, 2021 | 3.130 | 3.236 | 3.080 | 3.140 | 343,447 | +0.05(+1.62%) |
May 06, 2021 | 3.400 | 3.400 | 3.080 | 3.090 | 277,515 | -0.33(-9.65%) |
May 05, 2021 | 3.370 | 3.450 | 3.300 | 3.420 | 192,965 | +0.08(+2.40%) |
May 04, 2021 | 3.440 | 3.450 | 3.310 | 3.340 | 260,068 | -0.11(-3.19%) |
May 03, 2021 | 3.530 | 3.560 | 3.400 | 3.450 | 289,064 | -0.04(-1.15%) |
Apr 30, 2021 | 3.600 | 3.650 | 3.460 | 3.490 | 91,200 | -0.09(-2.51%) |
Apr 29, 2021 | 3.690 | 3.690 | 3.510 | 3.580 | 127,107 | -0.05(-1.38%) |
Apr 28, 2021 | 3.630 | 3.730 | 3.550 | 3.630 | 126,448 | -0.01(-0.27%) |
Apr 27, 2021 | 3.830 | 3.870 | 3.600 | 3.640 | 214,712 | -0.14(-3.70%) |
Apr 26, 2021 | 3.780 | 3.820 | 3.630 | 3.780 | 274,632 | +0.04(+1.07%) |
Apr 23, 2021 | 3.460 | 3.770 | 3.400 | 3.740 | 584,300 | +0.38(+11.31%) |
Apr 22, 2021 | 3.230 | 3.440 | 3.180 | 3.360 | 208,027 | +0.21(+6.67%) |
Apr 21, 2021 | 2.980 | 3.300 | 2.930 | 3.150 | 609,298 | +0.11(+3.62%) |
Apr 20, 2021 | 3.100 | 3.140 | 3.020 | 3.040 | 440,276 | -0.06(-1.94%) |
Apr 19, 2021 | 3.400 | 3.400 | 3.080 | 3.100 | 581,599 | -0.30(-8.82%) |
Apr 16, 2021 | 3.000 | 3.430 | 3.000 | 3.400 | 1,971,800 | +0.24(+7.59%) |
Apr 15, 2021 | 3.310 | 3.310 | 3.160 | 3.160 | 197,006 | -0.07(-2.17%) |
Apr 14, 2021 | 3.280 | 3.440 | 3.220 | 3.230 | 203,818 | -0.09(-2.71%) |
Apr 13, 2021 | 3.320 | 3.340 | 3.170 | 3.320 | 284,570 | +0.02(+0.61%) |
Apr 12, 2021 | 3.380 | 3.400 | 3.270 | 3.300 | 205,935 | -0.03(-0.90%) |
Apr 09, 2021 | 3.400 | 3.470 | 3.270 | 3.330 | 192,300 | -0.01(-0.30%) |
Apr 08, 2021 | 3.320 | 3.450 | 3.260 | 3.340 | 117,521 | +0.02(+0.60%) |
Apr 07, 2021 | 3.500 | 3.590 | 3.300 | 3.320 | 377,848 | -0.20(-5.68%) |
Apr 06, 2021 | 3.750 | 3.750 | 3.510 | 3.520 | 198,337 | -0.14(-3.83%) |
Apr 05, 2021 | 3.660 | 3.800 | 3.500 | 3.660 | 381,181 | +0.05(+1.39%) |
Apr 01, 2021 | 3.640 | 3.680 | 3.527 | 3.610 | 176,700 | +0.03(+0.84%) |
Mar 31, 2021 | 3.540 | 3.650 | 3.460 | 3.580 | 134,416 | +0.04(+1.13%) |
Mar 30, 2021 | 3.450 | 3.560 | 3.260 | 3.540 | 527,619 | +0.18(+5.36%) |
Mar 29, 2021 | 3.710 | 3.710 | 3.340 | 3.360 | 344,546 | -0.37(-9.92%) |
Mar 26, 2021 | 3.970 | 4.160 | 3.620 | 3.730 | 366,700 | -0.20(-5.09%) |
Mar 25, 2021 | 3.500 | 5.100 | 3.410 | 3.930 | 4,926,893 | +0.05(+1.29%) |
Mar 24, 2021 | 4.160 | 4.160 | 3.720 | 3.880 | 530,185 | -0.24(-5.83%) |
Mar 23, 2021 | 4.360 | 4.360 | 4.040 | 4.120 | 199,115 | -0.26(-5.94%) |
Mar 22, 2021 | 4.470 | 4.640 | 4.240 | 4.380 | 278,058 | -0.09(-2.01%) |
Mar 19, 2021 | 3.970 | 4.510 | 3.900 | 4.470 | 348,400 | +0.45(+11.19%) |
Mar 18, 2021 | 4.480 | 4.700 | 3.970 | 4.020 | 403,518 | -0.16(-3.83%) |
Mar 17, 2021 | 3.780 | 4.250 | 3.700 | 4.180 | 334,795 | +0.39(+10.29%) |
Mar 16, 2021 | 3.860 | 3.880 | 3.680 | 3.790 | 467,588 | +0.00(+0.00%) |
Mar 15, 2021 | 3.690 | 3.870 | 3.670 | 3.790 | 206,188 | +0.07(+1.88%) |
Mar 12, 2021 | 3.680 | 3.760 | 3.570 | 3.720 | 221,100 | -0.03(-0.80%) |
Mar 11, 2021 | 3.530 | 3.780 | 3.480 | 3.750 | 316,915 | +0.25(+7.14%) |
Mar 10, 2021 | 3.560 | 3.650 | 3.380 | 3.500 | 211,134 | +0.04(+1.16%) |
Mar 09, 2021 | 3.370 | 3.610 | 3.250 | 3.460 | 268,605 | +0.31(+9.84%) |
Mar 08, 2021 | 3.410 | 3.450 | 3.110 | 3.150 | 219,687 | -0.26(-7.62%) |
Mar 05, 2021 | 3.270 | 3.410 | 2.920 | 3.410 | 510,900 | +0.32(+10.36%) |
Mar 04, 2021 | 3.570 | 3.790 | 3.090 | 3.090 | 551,371 | -0.75(-19.53%) |
Mar 03, 2021 | 3.990 | 4.020 | 3.790 | 3.840 | 208,837 | -0.15(-3.76%) |
Mar 02, 2021 | 3.840 | 4.140 | 3.810 | 3.990 | 265,843 | +0.19(+5.00%) |