Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.260 | 3.280 | 3.170 | 3.230 | 165,024 | -0.01(-0.31%) |
May 27, 2021 | 3.200 | 3.250 | 3.140 | 3.240 | 117,448 | +0.07(+2.21%) |
May 26, 2021 | 3.170 | 3.200 | 3.020 | 3.170 | 89,857 | +0.07(+2.26%) |
May 25, 2021 | 3.100 | 3.170 | 3.050 | 3.100 | 49,656 | -0.02(-0.64%) |
May 24, 2021 | 3.200 | 3.280 | 3.060 | 3.120 | 122,704 | -0.08(-2.50%) |
May 21, 2021 | 3.050 | 3.260 | 3.050 | 3.200 | 155,931 | +0.15(+4.92%) |
May 20, 2021 | 3.080 | 3.100 | 2.960 | 3.050 | 132,176 | +0.05(+1.67%) |
May 19, 2021 | 3.120 | 3.159 | 2.970 | 3.000 | 135,350 | -0.18(-5.66%) |
May 18, 2021 | 3.000 | 3.280 | 3.000 | 3.180 | 218,327 | +0.15(+4.95%) |
May 17, 2021 | 2.900 | 3.097 | 2.900 | 3.030 | 72,861 | +0.10(+3.41%) |
May 14, 2021 | 2.920 | 3.000 | 2.820 | 2.930 | 284,384 | +0.01(+0.34%) |
May 13, 2021 | 3.050 | 3.150 | 2.880 | 2.920 | 411,386 | -0.12(-3.95%) |
May 12, 2021 | 3.100 | 3.150 | 2.960 | 3.040 | 140,349 | -0.08(-2.56%) |
May 11, 2021 | 2.900 | 3.180 | 2.900 | 3.120 | 186,574 | +0.07(+2.30%) |
May 10, 2021 | 3.130 | 3.155 | 2.900 | 3.050 | 239,453 | -0.13(-4.09%) |
May 07, 2021 | 3.130 | 3.250 | 3.110 | 3.180 | 178,122 | +0.01(+0.32%) |
May 06, 2021 | 3.280 | 3.280 | 3.120 | 3.170 | 161,702 | -0.17(-5.09%) |
May 05, 2021 | 3.100 | 3.400 | 3.100 | 3.340 | 268,371 | +0.25(+8.09%) |
May 04, 2021 | 3.280 | 3.300 | 2.980 | 3.090 | 340,655 | -0.29(-8.58%) |
May 03, 2021 | 3.370 | 3.460 | 3.150 | 3.380 | 373,264 | +0.03(+0.90%) |
Apr 30, 2021 | 3.280 | 3.480 | 3.260 | 3.350 | 182,500 | -0.05(-1.47%) |
Apr 29, 2021 | 3.680 | 3.700 | 3.350 | 3.400 | 298,772 | -0.28(-7.61%) |
Apr 28, 2021 | 3.880 | 4.070 | 3.550 | 3.680 | 886,456 | -0.12(-3.16%) |
Apr 27, 2021 | 3.460 | 3.830 | 3.310 | 3.800 | 735,987 | +0.36(+10.47%) |
Apr 26, 2021 | 3.480 | 3.500 | 3.210 | 3.440 | 346,547 | +0.09(+2.69%) |
Apr 23, 2021 | 3.070 | 3.360 | 2.980 | 3.350 | 542,300 | +0.36(+12.04%) |
Apr 22, 2021 | 3.220 | 3.300 | 2.950 | 2.990 | 165,527 | -0.16(-5.08%) |
Apr 21, 2021 | 2.910 | 3.190 | 2.860 | 3.150 | 189,021 | +0.22(+7.51%) |
Apr 20, 2021 | 2.900 | 2.990 | 2.820 | 2.930 | 222,528 | -0.01(-0.34%) |
Apr 19, 2021 | 3.020 | 3.090 | 2.900 | 2.940 | 176,534 | -0.06(-2.00%) |
Apr 16, 2021 | 3.250 | 3.280 | 2.980 | 3.000 | 482,900 | -0.30(-9.09%) |
Apr 15, 2021 | 3.290 | 3.420 | 3.160 | 3.300 | 275,432 | +0.01(+0.30%) |
Apr 14, 2021 | 3.170 | 3.430 | 3.160 | 3.290 | 226,036 | +0.07(+2.17%) |
Apr 13, 2021 | 3.310 | 3.310 | 3.150 | 3.220 | 258,673 | -0.10(-3.01%) |
Apr 12, 2021 | 3.500 | 3.530 | 3.300 | 3.320 | 242,737 | -0.18(-5.14%) |
Apr 09, 2021 | 3.630 | 3.740 | 3.500 | 3.500 | 244,600 | -0.21(-5.66%) |
Apr 08, 2021 | 3.740 | 3.860 | 3.560 | 3.710 | 559,761 | +0.10(+2.77%) |
Apr 07, 2021 | 3.570 | 3.840 | 3.500 | 3.610 | 406,192 | +0.15(+4.34%) |
Apr 06, 2021 | 3.730 | 3.760 | 3.460 | 3.460 | 449,277 | -0.26(-6.99%) |
Apr 05, 2021 | 4.000 | 4.000 | 3.660 | 3.720 | 407,098 | -0.18(-4.62%) |
Apr 01, 2021 | 3.810 | 4.090 | 3.745 | 3.900 | 466,400 | +0.09(+2.36%) |
Mar 31, 2021 | 3.300 | 3.850 | 3.300 | 3.810 | 644,054 | +0.51(+15.45%) |
Mar 30, 2021 | 3.460 | 3.530 | 3.220 | 3.300 | 526,672 | -0.23(-6.52%) |
Mar 29, 2021 | 3.610 | 3.750 | 3.490 | 3.530 | 339,588 | -0.05(-1.40%) |
Mar 26, 2021 | 3.960 | 4.024 | 3.552 | 3.580 | 562,800 | -0.42(-10.50%) |
Mar 25, 2021 | 3.450 | 4.040 | 3.420 | 4.000 | 898,476 | +0.32(+8.70%) |
Mar 24, 2021 | 4.150 | 4.250 | 3.620 | 3.680 | 916,450 | -0.48(-11.54%) |
Mar 23, 2021 | 4.500 | 4.540 | 4.100 | 4.160 | 1,136,218 | -0.56(-11.86%) |
Mar 22, 2021 | 4.440 | 5.330 | 4.090 | 4.720 | 4,650,315 | +0.15(+3.28%) |
Mar 19, 2021 | 4.770 | 4.880 | 4.500 | 4.570 | 1,081,000 | -0.28(-5.77%) |
Mar 18, 2021 | 5.410 | 5.550 | 4.700 | 4.850 | 1,996,153 | -1.01(-17.24%) |
Mar 17, 2021 | 5.300 | 6.000 | 5.060 | 5.860 | 2,072,213 | +0.52(+9.74%) |
Mar 16, 2021 | 5.930 | 6.060 | 5.110 | 5.340 | 3,195,315 | -0.47(-8.09%) |
Mar 15, 2021 | 6.060 | 6.470 | 5.410 | 5.810 | 9,836,365 | -1.09(-15.80%) |
Mar 12, 2021 | 6.230 | 10.16 | 5.590 | 6.900 | 125,744,496 | +2.86(+70.79%) |
Mar 11, 2021 | 4.650 | 7.870 | 3.970 | 4.040 | 355,300,128 | +2.44(+152.50%) |
Mar 10, 2021 | 1.590 | 1.610 | 1.540 | 1.600 | 170,670 | +0.03(+1.91%) |
Mar 09, 2021 | 1.460 | 1.570 | 1.440 | 1.570 | 132,073 | +0.11(+7.53%) |
Mar 08, 2021 | 1.400 | 1.540 | 1.375 | 1.460 | 195,779 | +0.05(+3.55%) |
Mar 05, 2021 | 1.480 | 1.480 | 1.220 | 1.410 | 233,400 | +0.05(+3.68%) |
Mar 04, 2021 | 1.520 | 1.600 | 1.330 | 1.360 | 223,985 | -0.18(-11.69%) |
Mar 03, 2021 | 1.670 | 1.690 | 1.530 | 1.540 | 114,462 | -0.10(-6.10%) |
Mar 02, 2021 | 1.600 | 1.680 | 1.600 | 1.640 | 169,787 | +0.05(+3.14%) |