Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.410 | 3.730 | 3.400 | 3.550 | 1,844,262 | +0.16(+4.72%) |
May 27, 2021 | 3.320 | 3.420 | 3.235 | 3.390 | 1,214,320 | +0.04(+1.19%) |
May 26, 2021 | 3.110 | 3.380 | 3.100 | 3.350 | 1,418,969 | +0.24(+7.72%) |
May 25, 2021 | 3.200 | 3.250 | 3.070 | 3.110 | 1,349,146 | -0.02(-0.64%) |
May 24, 2021 | 3.370 | 3.400 | 3.110 | 3.130 | 1,647,281 | -0.23(-6.85%) |
May 21, 2021 | 3.370 | 3.620 | 3.290 | 3.360 | 1,924,550 | +0.07(+2.13%) |
May 20, 2021 | 3.360 | 3.380 | 3.180 | 3.290 | 1,547,678 | +0.07(+2.17%) |
May 19, 2021 | 3.360 | 3.470 | 3.190 | 3.220 | 1,585,508 | -0.33(-9.30%) |
May 18, 2021 | 3.050 | 3.650 | 3.000 | 3.550 | 2,227,511 | +0.58(+19.53%) |
May 17, 2021 | 3.100 | 3.190 | 2.860 | 2.970 | 2,500,411 | -0.33(-10.00%) |
May 14, 2021 | 3.000 | 3.450 | 3.000 | 3.300 | 2,020,726 | +0.39(+13.40%) |
May 13, 2021 | 3.120 | 3.330 | 2.890 | 2.910 | 2,110,280 | -0.29(-9.06%) |
May 12, 2021 | 3.380 | 3.532 | 3.160 | 3.200 | 1,195,317 | -0.26(-7.51%) |
May 11, 2021 | 3.190 | 3.540 | 3.130 | 3.460 | 1,227,834 | +0.00(+0.00%) |
May 10, 2021 | 3.800 | 3.805 | 3.420 | 3.460 | 1,347,562 | -0.28(-7.49%) |
May 07, 2021 | 3.760 | 3.860 | 3.660 | 3.740 | 913,025 | +0.03(+0.81%) |
May 06, 2021 | 3.900 | 3.930 | 3.590 | 3.710 | 1,461,972 | -0.18(-4.63%) |
May 05, 2021 | 3.970 | 4.060 | 3.860 | 3.890 | 804,667 | -0.13(-3.23%) |
May 04, 2021 | 3.920 | 4.070 | 3.780 | 4.020 | 1,247,432 | -0.18(-4.29%) |
May 03, 2021 | 4.260 | 4.320 | 4.080 | 4.200 | 763,336 | -0.01(-0.24%) |
Apr 30, 2021 | 4.290 | 4.420 | 4.170 | 4.210 | 745,900 | -0.17(-3.88%) |
Apr 29, 2021 | 4.560 | 4.600 | 4.280 | 4.380 | 730,716 | -0.11(-2.45%) |
Apr 28, 2021 | 4.550 | 4.590 | 4.400 | 4.490 | 867,910 | -0.08(-1.75%) |
Apr 27, 2021 | 4.520 | 4.630 | 4.270 | 4.570 | 1,706,445 | +0.11(+2.47%) |
Apr 26, 2021 | 4.250 | 4.490 | 4.140 | 4.460 | 1,166,017 | +0.29(+6.95%) |
Apr 23, 2021 | 4.220 | 4.370 | 4.060 | 4.170 | 1,364,700 | +0.01(+0.24%) |
Apr 22, 2021 | 4.230 | 4.440 | 4.080 | 4.160 | 1,707,762 | +0.05(+1.22%) |
Apr 21, 2021 | 3.600 | 4.130 | 3.550 | 4.110 | 1,504,949 | +0.48(+13.22%) |
Apr 20, 2021 | 3.700 | 3.870 | 3.560 | 3.630 | 1,507,883 | -0.17(-4.47%) |
Apr 19, 2021 | 3.950 | 4.090 | 3.670 | 3.800 | 2,262,239 | -0.28(-6.86%) |
Apr 16, 2021 | 4.230 | 4.280 | 3.980 | 4.080 | 1,418,900 | -0.24(-5.56%) |
Apr 15, 2021 | 4.560 | 4.600 | 4.110 | 4.320 | 2,100,872 | -0.28(-6.09%) |
Apr 14, 2021 | 4.600 | 4.950 | 4.510 | 4.600 | 1,784,625 | +0.01(+0.22%) |
Apr 13, 2021 | 4.710 | 4.750 | 4.430 | 4.590 | 1,454,623 | -0.12(-2.55%) |
Apr 12, 2021 | 5.220 | 5.250 | 4.600 | 4.710 | 2,194,545 | -0.58(-10.96%) |
Apr 09, 2021 | 5.220 | 5.300 | 5.130 | 5.290 | 891,600 | +0.08(+1.54%) |
Apr 08, 2021 | 5.320 | 5.410 | 5.200 | 5.210 | 1,207,704 | -0.11(-2.07%) |
Apr 07, 2021 | 5.650 | 5.670 | 5.270 | 5.320 | 1,674,218 | -0.39(-6.83%) |
Apr 06, 2021 | 5.720 | 5.860 | 5.520 | 5.710 | 1,499,883 | -0.05(-0.87%) |
Apr 05, 2021 | 5.920 | 5.940 | 5.610 | 5.760 | 1,583,611 | -0.20(-3.36%) |
Apr 01, 2021 | 6.160 | 6.220 | 5.750 | 5.960 | 2,873,500 | -0.14(-2.30%) |
Mar 31, 2021 | 6.160 | 6.200 | 5.790 | 6.100 | 4,787,204 | +0.37(+6.46%) |
Mar 30, 2021 | 4.880 | 5.730 | 4.770 | 5.730 | 2,709,994 | +0.43(+8.11%) |
Mar 29, 2021 | 5.500 | 5.750 | 5.180 | 5.300 | 2,254,746 | -0.08(-1.49%) |
Mar 26, 2021 | 5.510 | 5.644 | 5.130 | 5.380 | 1,360,400 | -0.08(-1.47%) |
Mar 25, 2021 | 4.650 | 5.470 | 4.650 | 5.460 | 2,436,698 | +0.41(+8.12%) |
Mar 24, 2021 | 5.630 | 5.630 | 5.020 | 5.050 | 1,471,982 | -0.41(-7.51%) |
Mar 23, 2021 | 5.860 | 5.880 | 5.260 | 5.460 | 1,883,754 | -0.44(-7.46%) |
Mar 22, 2021 | 6.080 | 6.150 | 5.840 | 5.900 | 1,733,301 | +0.03(+0.51%) |
Mar 19, 2021 | 5.650 | 5.920 | 5.450 | 5.870 | 1,838,800 | +0.19(+3.35%) |
Mar 18, 2021 | 5.830 | 6.150 | 5.550 | 5.680 | 1,832,010 | -0.38(-6.27%) |
Mar 17, 2021 | 5.340 | 6.180 | 5.250 | 6.060 | 2,370,530 | +0.35(+6.13%) |
Mar 16, 2021 | 6.360 | 6.390 | 5.280 | 5.710 | 3,443,255 | -0.79(-12.15%) |
Mar 15, 2021 | 6.610 | 6.790 | 6.290 | 6.500 | 1,788,765 | +0.03(+0.46%) |
Mar 12, 2021 | 6.140 | 6.560 | 6.010 | 6.470 | 1,676,800 | -0.05(-0.77%) |
Mar 11, 2021 | 6.360 | 6.650 | 6.010 | 6.520 | 3,522,980 | +0.48(+7.95%) |
Mar 10, 2021 | 5.620 | 6.390 | 5.620 | 6.040 | 3,600,478 | +0.64(+11.85%) |
Mar 09, 2021 | 5.340 | 5.580 | 5.210 | 5.400 | 2,930,569 | +0.28(+5.47%) |
Mar 08, 2021 | 5.180 | 5.650 | 5.000 | 5.120 | 2,866,171 | -0.20(-3.76%) |
Mar 05, 2021 | 4.650 | 5.430 | 3.600 | 5.320 | 6,965,400 | +0.55(+11.53%) |
Mar 04, 2021 | 5.500 | 5.740 | 4.200 | 4.770 | 5,221,440 | -0.82(-14.67%) |
Mar 03, 2021 | 6.120 | 6.260 | 5.510 | 5.590 | 2,735,149 | -0.62(-9.98%) |
Mar 02, 2021 | 7.040 | 7.040 | 6.150 | 6.210 | 2,767,895 | -0.67(-9.74%) |