Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2021 | 4.130 | 4.130 | 4.130 | 0 | +0.22(+5.63%) | |
May 21, 2021 | 3.570 | 3.910 | 3.510 | 3.910 | 290,764 | +0.36(+10.14%) |
May 20, 2021 | 3.481 | 3.570 | 3.430 | 3.550 | 49,914 | +0.11(+3.32%) |
May 19, 2021 | 3.438 | 3.470 | 3.380 | 3.436 | 12,712 | -0.10(-2.94%) |
May 18, 2021 | 3.525 | 3.650 | 3.490 | 3.540 | 21,464 | +0.08(+2.30%) |
May 17, 2021 | 3.432 | 3.482 | 3.400 | 3.461 | 35,847 | +0.10(+2.99%) |
May 14, 2021 | 3.349 | 3.360 | 3.311 | 3.360 | 44,185 | +0.06(+1.82%) |
May 13, 2021 | 3.000 | 3.310 | 3.000 | 3.300 | 53,696 | +0.06(+1.85%) |
May 12, 2021 | 3.330 | 3.446 | 3.240 | 3.240 | 50,183 | -0.07(-2.14%) |
May 11, 2021 | 3.480 | 3.540 | 3.290 | 3.311 | 187,229 | -0.29(-8.03%) |
May 10, 2021 | 3.652 | 3.706 | 3.563 | 3.600 | 16,164 | -0.12(-3.23%) |
May 07, 2021 | 3.700 | 3.720 | 3.522 | 3.720 | 32,920 | +0.24(+6.90%) |
May 06, 2021 | 3.781 | 3.781 | 3.400 | 3.480 | 34,091 | -0.13(-3.60%) |
May 05, 2021 | 3.552 | 3.650 | 3.530 | 3.610 | 64,271 | +0.10(+2.85%) |
May 04, 2021 | 3.750 | 3.769 | 3.480 | 3.510 | 98,734 | -0.26(-6.90%) |
May 03, 2021 | 3.830 | 3.960 | 3.770 | 3.770 | 53,258 | -0.03(-0.84%) |
Apr 30, 2021 | 3.930 | 3.930 | 3.760 | 3.802 | 27,900 | -0.01(-0.23%) |
Apr 29, 2021 | 3.960 | 3.960 | 3.811 | 3.811 | 46,435 | -0.18(-4.44%) |
Apr 28, 2021 | 4.170 | 4.170 | 3.940 | 3.988 | 20,481 | +0.06(+1.47%) |
Apr 27, 2021 | 3.945 | 4.070 | 3.910 | 3.930 | 41,022 | -0.09(-2.24%) |
Apr 26, 2021 | 4.030 | 4.240 | 3.950 | 4.020 | 43,639 | -0.00(-0.11%) |
Apr 23, 2021 | 4.050 | 4.070 | 3.930 | 4.024 | 17,100 | +0.09(+2.31%) |
Apr 22, 2021 | 4.160 | 4.160 | 3.880 | 3.933 | 29,757 | -0.21(-5.09%) |
Apr 21, 2021 | 4.000 | 4.240 | 4.000 | 4.144 | 48,296 | +0.17(+4.39%) |
Apr 20, 2021 | 4.230 | 4.260 | 3.970 | 3.970 | 40,893 | -0.09(-2.17%) |
Apr 19, 2021 | 4.120 | 4.160 | 4.050 | 4.058 | 43,052 | -0.06(-1.50%) |
Apr 16, 2021 | 4.080 | 4.183 | 4.016 | 4.120 | 47,400 | +0.12(+3.00%) |
Apr 15, 2021 | 3.910 | 4.000 | 3.828 | 4.000 | 55,077 | +0.16(+4.14%) |
Apr 14, 2021 | 3.850 | 3.980 | 3.834 | 3.841 | 33,141 | -0.03(-0.76%) |
Apr 13, 2021 | 4.145 | 4.145 | 3.844 | 3.871 | 78,452 | -0.20(-4.90%) |
Apr 12, 2021 | 4.400 | 4.400 | 4.029 | 4.070 | 33,695 | -0.26(-6.01%) |
Apr 09, 2021 | 4.280 | 4.504 | 4.280 | 4.330 | 67,500 | +0.05(+1.05%) |
Apr 08, 2021 | 4.300 | 4.300 | 4.089 | 4.285 | 91,985 | +0.24(+5.83%) |
Apr 07, 2021 | 4.037 | 4.240 | 3.800 | 4.049 | 19,447 | +0.02(+0.48%) |
Apr 06, 2021 | 4.060 | 4.200 | 4.028 | 4.029 | 25,547 | -0.02(-0.51%) |
Apr 05, 2021 | 3.909 | 4.125 | 3.834 | 4.050 | 52,566 | +0.22(+5.75%) |
Apr 01, 2021 | 3.746 | 3.849 | 3.730 | 3.830 | 26,000 | +0.13(+3.51%) |
Mar 31, 2021 | 3.489 | 3.750 | 3.489 | 3.700 | 15,635 | +0.22(+6.32%) |
Mar 30, 2021 | 3.609 | 3.609 | 3.480 | 3.480 | 51,791 | -0.16(-4.50%) |
Mar 29, 2021 | 3.750 | 3.794 | 3.595 | 3.644 | 24,111 | -0.11(-2.83%) |
Mar 26, 2021 | 3.750 | 3.820 | 3.711 | 3.750 | 39,900 | -0.07(-1.83%) |
Mar 25, 2021 | 3.653 | 3.840 | 3.550 | 3.820 | 22,448 | +0.18(+4.95%) |
Mar 24, 2021 | 3.800 | 3.910 | 3.580 | 3.640 | 72,915 | -0.25(-6.43%) |
Mar 23, 2021 | 4.150 | 4.150 | 3.850 | 3.890 | 71,397 | -0.24(-5.81%) |
Mar 22, 2021 | 4.305 | 4.380 | 3.960 | 4.130 | 77,666 | +0.04(+0.98%) |
Mar 19, 2021 | 3.750 | 4.130 | 3.750 | 4.090 | 90,000 | +0.40(+10.84%) |
Mar 18, 2021 | 3.650 | 3.860 | 3.550 | 3.690 | 60,328 | +0.06(+1.65%) |
Mar 17, 2021 | 3.730 | 3.730 | 3.527 | 3.630 | 38,655 | -0.12(-3.20%) |
Mar 16, 2021 | 4.040 | 4.040 | 3.745 | 3.750 | 45,991 | -0.15(-3.85%) |
Mar 15, 2021 | 3.695 | 4.070 | 3.600 | 3.900 | 115,870 | +0.31(+8.62%) |
Mar 12, 2021 | 3.680 | 3.680 | 3.450 | 3.591 | 97,100 | +0.10(+2.88%) |
Mar 11, 2021 | 3.520 | 3.558 | 3.286 | 3.490 | 184,206 | +0.19(+5.66%) |
Mar 10, 2021 | 3.320 | 3.350 | 3.242 | 3.303 | 131,951 | +0.00(+0.09%) |
Mar 09, 2021 | 3.290 | 3.400 | 3.260 | 3.300 | 85,762 | +0.07(+2.17%) |
Mar 08, 2021 | 3.190 | 3.390 | 3.190 | 3.230 | 73,285 | +0.03(+0.94%) |
Mar 05, 2021 | 3.070 | 3.209 | 2.800 | 3.200 | 122,300 | +0.13(+4.23%) |
Mar 04, 2021 | 3.480 | 3.480 | 2.960 | 3.070 | 143,292 | -0.39(-11.27%) |
Mar 03, 2021 | 3.538 | 3.575 | 3.390 | 3.460 | 62,730 | -0.14(-3.89%) |
Mar 02, 2021 | 3.680 | 3.680 | 3.550 | 3.600 | 30,525 | -0.10(-2.83%) |