Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.250 | 4.359 | 3.750 | 4.200 | 12,312 | -0.19(-4.33%) |
May 27, 2021 | 4.240 | 4.730 | 3.850 | 4.390 | 30,016 | +0.15(+3.54%) |
May 26, 2021 | 4.000 | 4.245 | 3.990 | 4.240 | 7,096 | +0.24(+6.00%) |
May 25, 2021 | 4.240 | 4.240 | 3.836 | 4.000 | 9,946 | -0.38(-8.68%) |
May 24, 2021 | 3.500 | 4.380 | 3.500 | 4.380 | 13,633 | +0.78(+21.67%) |
May 21, 2021 | 4.300 | 4.550 | 3.500 | 3.600 | 62,224 | -0.45(-11.11%) |
May 20, 2021 | 4.250 | 4.600 | 3.950 | 4.050 | 20,130 | +0.10(+2.53%) |
May 19, 2021 | 4.080 | 4.080 | 3.950 | 3.950 | 21,474 | -0.64(-13.94%) |
May 18, 2021 | 4.000 | 4.590 | 4.000 | 4.590 | 27,096 | +0.61(+15.33%) |
May 17, 2021 | 3.920 | 4.300 | 3.510 | 3.980 | 20,506 | +0.13(+3.38%) |
May 14, 2021 | 4.250 | 4.400 | 3.850 | 3.850 | 87,870 | -0.40(-9.41%) |
May 13, 2021 | 4.058 | 4.270 | 3.450 | 4.250 | 41,895 | +0.25(+6.25%) |
May 12, 2021 | 4.000 | 4.260 | 3.700 | 4.000 | 30,876 | +0.00(+0.00%) |
May 11, 2021 | 3.400 | 4.000 | 3.230 | 4.000 | 53,101 | +0.30(+8.11%) |
May 10, 2021 | 3.650 | 3.730 | 3.600 | 3.700 | 17,016 | +0.10(+2.78%) |
May 07, 2021 | 3.280 | 3.600 | 3.270 | 3.600 | 58,874 | +0.35(+10.77%) |
May 06, 2021 | 3.100 | 3.500 | 3.010 | 3.250 | 78,171 | +0.15(+4.84%) |
May 05, 2021 | 3.265 | 3.500 | 2.970 | 3.100 | 86,273 | -0.15(-4.62%) |
May 04, 2021 | 2.960 | 3.250 | 2.960 | 3.250 | 9,230 | +0.15(+4.84%) |
May 03, 2021 | 3.020 | 3.280 | 3.000 | 3.100 | 3,430 | +0.10(+3.33%) |
Apr 30, 2021 | 3.165 | 3.230 | 2.920 | 3.000 | 2,800 | -0.23(-7.12%) |
Apr 29, 2021 | 3.460 | 3.460 | 3.125 | 3.230 | 3,592 | +0.12(+3.86%) |
Apr 28, 2021 | 3.250 | 3.520 | 3.110 | 3.110 | 18,516 | -0.14(-4.31%) |
Apr 27, 2021 | 3.250 | 3.450 | 3.015 | 3.250 | 51,725 | -0.32(-8.96%) |
Apr 26, 2021 | 2.795 | 3.570 | 2.695 | 3.570 | 38,130 | +0.89(+33.21%) |
Apr 23, 2021 | 2.950 | 3.000 | 2.630 | 2.680 | 65,500 | -0.28(-9.46%) |
Apr 22, 2021 | 2.900 | 2.960 | 2.900 | 2.960 | 28,408 | +0.16(+5.71%) |
Apr 21, 2021 | 2.970 | 2.970 | 2.800 | 2.800 | 9,626 | -0.20(-6.67%) |
Apr 20, 2021 | 3.300 | 3.300 | 2.950 | 3.000 | 18,895 | -0.15(-4.76%) |
Apr 19, 2021 | 3.635 | 3.635 | 3.120 | 3.150 | 16,900 | -0.30(-8.70%) |
Apr 16, 2021 | 3.470 | 3.500 | 3.330 | 3.450 | 6,400 | -0.05(-1.43%) |
Apr 15, 2021 | 3.610 | 3.690 | 3.300 | 3.500 | 12,652 | -0.04(-1.27%) |
Apr 14, 2021 | 3.550 | 3.550 | 3.300 | 3.545 | 15,480 | +0.46(+15.10%) |
Apr 13, 2021 | 3.300 | 3.300 | 3.080 | 3.080 | 1,741 | +0.01(+0.33%) |
Apr 12, 2021 | 3.240 | 3.250 | 3.070 | 3.070 | 1,400 | -0.18(-5.54%) |
Apr 09, 2021 | 3.250 | 3.525 | 2.990 | 3.250 | 19,300 | -0.15(-4.41%) |
Apr 08, 2021 | 3.300 | 3.400 | 3.260 | 3.400 | 5,252 | +0.15(+4.62%) |
Apr 07, 2021 | 3.350 | 3.350 | 3.250 | 3.250 | 8,068 | -0.20(-5.80%) |
Apr 06, 2021 | 3.350 | 3.650 | 3.350 | 3.450 | 80,517 | -0.05(-1.43%) |
Apr 05, 2021 | 3.500 | 3.550 | 3.500 | 3.500 | 3,895 | +0.04(+1.16%) |
Apr 01, 2021 | 3.100 | 3.730 | 3.100 | 3.460 | 16,400 | +0.41(+13.44%) |
Mar 31, 2021 | 3.150 | 3.500 | 2.900 | 3.050 | 77,516 | +0.15(+5.17%) |
Mar 30, 2021 | 3.170 | 3.840 | 2.895 | 2.900 | 80,516 | -0.40(-12.12%) |
Mar 29, 2021 | 3.130 | 3.650 | 3.130 | 3.300 | 28,682 | +0.24(+7.84%) |
Mar 26, 2021 | 3.090 | 3.090 | 3.060 | 3.060 | 900 | -0.09(-2.86%) |
Mar 25, 2021 | 3.250 | 3.250 | 3.130 | 3.150 | 7,985 | -0.10(-3.08%) |
Mar 24, 2021 | 3.350 | 3.450 | 3.200 | 3.250 | 15,862 | -0.10(-2.99%) |
Mar 23, 2021 | 3.230 | 3.350 | 3.215 | 3.350 | 2,031 | +0.10(+3.08%) |
Mar 22, 2021 | 3.400 | 3.460 | 3.240 | 3.250 | 79,290 | -0.19(-5.39%) |
Mar 19, 2021 | 3.650 | 3.650 | 3.435 | 3.435 | 400 | -0.06(-1.86%) |
Mar 18, 2021 | 3.185 | 3.610 | 3.150 | 3.500 | 41,323 | +0.37(+11.82%) |
Mar 17, 2021 | 3.200 | 3.200 | 3.130 | 3.130 | 614 | -0.10(-3.10%) |
Mar 16, 2021 | 3.500 | 3.500 | 3.230 | 3.230 | 16,959 | -0.07(-2.12%) |
Mar 15, 2021 | 3.850 | 3.850 | 3.260 | 3.300 | 1,296 | -0.20(-5.71%) |
Mar 12, 2021 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | -0.05(-1.41%) |
Mar 11, 2021 | 3.590 | 3.700 | 3.480 | 3.550 | 20,132 | -0.05(-1.39%) |
Mar 10, 2021 | 3.400 | 3.810 | 3.300 | 3.600 | 18,300 | +0.15(+4.35%) |
Mar 09, 2021 | 3.100 | 3.450 | 3.100 | 3.450 | 30,820 | +0.00(+0.00%) |
Mar 08, 2021 | 3.150 | 3.450 | 3.050 | 3.450 | 11,520 | +0.25(+7.81%) |
Mar 05, 2021 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | +0.00(+0.00%) |
Mar 04, 2021 | 3.200 | 3.410 | 3.110 | 3.200 | 11,634 | -0.01(-0.31%) |
Mar 03, 2021 | 3.490 | 3.490 | 3.210 | 3.210 | 4,602 | -0.28(-8.02%) |
Mar 02, 2021 | 3.500 | 3.500 | 3.350 | 3.490 | 8,696 | +0.18(+5.44%) |