Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.870 | 3.970 | 3.810 | 3.820 | 2,596,302 | -0.06(-1.55%) |
May 27, 2021 | 3.880 | 3.890 | 3.810 | 3.880 | 3,187,145 | +0.02(+0.52%) |
May 26, 2021 | 3.700 | 3.880 | 3.690 | 3.860 | 3,131,042 | +0.22(+6.04%) |
May 25, 2021 | 3.800 | 3.820 | 3.610 | 3.640 | 4,551,071 | -0.12(-3.19%) |
May 24, 2021 | 3.710 | 3.810 | 3.695 | 3.760 | 3,475,845 | +0.11(+3.01%) |
May 21, 2021 | 3.720 | 3.780 | 3.650 | 3.650 | 2,088,946 | -0.04(-1.08%) |
May 20, 2021 | 3.630 | 3.700 | 3.605 | 3.690 | 2,271,066 | +0.09(+2.50%) |
May 19, 2021 | 3.540 | 3.650 | 3.530 | 3.600 | 2,628,468 | -0.00(-0.14%) |
May 18, 2021 | 3.610 | 3.720 | 3.590 | 3.605 | 3,098,937 | -0.00(-0.14%) |
May 17, 2021 | 3.640 | 3.710 | 3.545 | 3.610 | 2,888,591 | -0.09(-2.43%) |
May 14, 2021 | 3.410 | 3.710 | 3.410 | 3.700 | 4,948,360 | +0.29(+8.50%) |
May 13, 2021 | 3.350 | 3.470 | 3.320 | 3.410 | 5,064,494 | +0.08(+2.40%) |
May 12, 2021 | 3.380 | 3.515 | 3.320 | 3.330 | 9,066,658 | -0.09(-2.63%) |
May 11, 2021 | 3.430 | 3.535 | 3.400 | 3.420 | 7,134,343 | -0.12(-3.25%) |
May 10, 2021 | 3.810 | 3.810 | 3.520 | 3.535 | 9,009,823 | -0.26(-6.97%) |
May 07, 2021 | 3.920 | 3.930 | 3.770 | 3.800 | 9,207,053 | -0.20(-5.00%) |
May 06, 2021 | 4.060 | 4.090 | 3.890 | 4.000 | 4,506,927 | -0.08(-1.96%) |
May 05, 2021 | 4.030 | 4.166 | 3.950 | 4.080 | 3,914,578 | +0.12(+3.03%) |
May 04, 2021 | 4.060 | 4.080 | 3.890 | 3.960 | 6,533,105 | -0.13(-3.18%) |
May 03, 2021 | 4.160 | 4.210 | 4.040 | 4.090 | 4,604,957 | -0.01(-0.24%) |
Apr 30, 2021 | 4.110 | 4.170 | 4.050 | 4.100 | 4,552,700 | -0.01(-0.24%) |
Apr 29, 2021 | 4.150 | 4.210 | 3.970 | 4.110 | 5,831,257 | -0.05(-1.20%) |
Apr 28, 2021 | 4.300 | 4.300 | 4.160 | 4.160 | 3,348,565 | -0.11(-2.58%) |
Apr 27, 2021 | 4.340 | 4.380 | 4.240 | 4.270 | 2,802,973 | -0.05(-1.16%) |
Apr 26, 2021 | 4.260 | 4.330 | 4.240 | 4.320 | 3,347,045 | +0.05(+1.17%) |
Apr 23, 2021 | 4.360 | 4.410 | 4.230 | 4.270 | 3,672,100 | -0.10(-2.29%) |
Apr 22, 2021 | 4.330 | 4.520 | 4.250 | 4.370 | 4,519,114 | +0.03(+0.69%) |
Apr 21, 2021 | 4.100 | 4.350 | 4.070 | 4.340 | 3,471,157 | +0.21(+5.08%) |
Apr 20, 2021 | 4.170 | 4.200 | 4.050 | 4.130 | 4,605,449 | -0.07(-1.67%) |
Apr 19, 2021 | 4.250 | 4.350 | 4.110 | 4.200 | 3,847,292 | -0.14(-3.23%) |
Apr 16, 2021 | 4.240 | 4.380 | 4.200 | 4.340 | 3,576,700 | +0.02(+0.46%) |
Apr 15, 2021 | 4.270 | 4.420 | 4.200 | 4.320 | 4,119,706 | +0.12(+2.86%) |
Apr 14, 2021 | 4.140 | 4.290 | 4.130 | 4.200 | 2,755,135 | +0.07(+1.69%) |
Apr 13, 2021 | 4.070 | 4.140 | 3.990 | 4.130 | 3,315,417 | +0.07(+1.72%) |
Apr 12, 2021 | 4.160 | 4.160 | 3.940 | 4.060 | 5,807,547 | -0.12(-2.87%) |
Apr 09, 2021 | 4.240 | 4.270 | 4.120 | 4.180 | 3,568,500 | -0.09(-2.11%) |
Apr 08, 2021 | 4.300 | 4.320 | 4.200 | 4.270 | 3,535,941 | +0.00(+0.00%) |
Apr 07, 2021 | 4.380 | 4.380 | 4.230 | 4.270 | 3,938,693 | -0.10(-2.29%) |
Apr 06, 2021 | 4.500 | 4.540 | 4.350 | 4.370 | 3,651,612 | -0.18(-3.96%) |
Apr 05, 2021 | 4.460 | 4.630 | 4.420 | 4.550 | 5,573,127 | +0.17(+3.88%) |
Apr 01, 2021 | 4.360 | 4.450 | 4.330 | 4.380 | 3,995,100 | +0.09(+2.10%) |
Mar 31, 2021 | 4.220 | 4.410 | 4.220 | 4.290 | 7,842,111 | +0.07(+1.66%) |
Mar 30, 2021 | 4.260 | 4.260 | 4.130 | 4.220 | 3,851,665 | -0.03(-0.71%) |
Mar 29, 2021 | 4.460 | 4.460 | 4.150 | 4.250 | 5,149,820 | -0.21(-4.71%) |
Mar 26, 2021 | 4.660 | 4.680 | 4.370 | 4.460 | 3,417,100 | -0.07(-1.55%) |
Mar 25, 2021 | 4.270 | 4.550 | 4.245 | 4.530 | 4,519,138 | +0.15(+3.42%) |
Mar 24, 2021 | 4.740 | 4.740 | 4.380 | 4.380 | 4,911,802 | -0.27(-5.81%) |
Mar 23, 2021 | 4.910 | 4.930 | 4.620 | 4.650 | 4,183,278 | -0.29(-5.87%) |
Mar 22, 2021 | 4.900 | 5.090 | 4.880 | 4.940 | 3,864,732 | +0.09(+1.86%) |
Mar 19, 2021 | 4.640 | 4.920 | 4.610 | 4.850 | 15,048,800 | +0.22(+4.75%) |
Mar 18, 2021 | 4.840 | 4.890 | 4.580 | 4.630 | 5,130,211 | -0.27(-5.51%) |
Mar 17, 2021 | 4.620 | 4.900 | 4.570 | 4.900 | 5,658,533 | +0.26(+5.60%) |
Mar 16, 2021 | 4.700 | 4.750 | 4.520 | 4.640 | 4,982,554 | -0.08(-1.69%) |
Mar 15, 2021 | 4.510 | 4.860 | 4.450 | 4.720 | 9,298,924 | +0.28(+6.31%) |
Mar 12, 2021 | 4.400 | 4.460 | 4.270 | 4.440 | 3,729,500 | +0.00(+0.00%) |
Mar 11, 2021 | 4.400 | 4.450 | 4.320 | 4.440 | 5,798,065 | +0.13(+3.02%) |
Mar 10, 2021 | 4.540 | 4.610 | 4.270 | 4.310 | 6,203,502 | -0.21(-4.65%) |
Mar 09, 2021 | 4.460 | 4.620 | 4.410 | 4.520 | 4,697,038 | +0.17(+3.91%) |
Mar 08, 2021 | 4.230 | 4.450 | 4.160 | 4.350 | 6,177,820 | +0.13(+3.08%) |
Mar 05, 2021 | 4.180 | 4.230 | 3.830 | 4.220 | 10,492,600 | +0.03(+0.72%) |
Mar 04, 2021 | 4.280 | 4.530 | 4.070 | 4.190 | 12,644,533 | -0.13(-3.01%) |
Mar 03, 2021 | 4.570 | 4.600 | 4.320 | 4.320 | 7,694,858 | -0.30(-6.49%) |
Mar 02, 2021 | 4.690 | 4.830 | 4.610 | 4.620 | 6,185,239 | -0.08(-1.70%) |