Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.140 | 4.250 | 4.020 | 4.230 | 79,957 | +0.12(+2.92%) |
May 27, 2021 | 4.120 | 4.180 | 4.000 | 4.110 | 63,964 | +0.04(+0.98%) |
May 26, 2021 | 3.580 | 4.130 | 3.510 | 4.070 | 123,151 | +0.49(+13.69%) |
May 25, 2021 | 3.750 | 3.770 | 3.520 | 3.580 | 39,229 | -0.09(-2.45%) |
May 24, 2021 | 3.630 | 3.790 | 3.600 | 3.670 | 58,370 | +0.12(+3.38%) |
May 21, 2021 | 3.340 | 3.580 | 3.340 | 3.550 | 39,842 | +0.18(+5.34%) |
May 20, 2021 | 3.380 | 3.473 | 3.280 | 3.370 | 64,214 | +0.11(+3.37%) |
May 19, 2021 | 3.300 | 3.340 | 3.180 | 3.260 | 18,983 | -0.01(-0.31%) |
May 18, 2021 | 3.380 | 3.400 | 3.190 | 3.270 | 133,945 | -0.10(-2.97%) |
May 17, 2021 | 3.520 | 3.520 | 3.310 | 3.370 | 57,468 | -0.12(-3.44%) |
May 14, 2021 | 3.150 | 3.500 | 3.130 | 3.490 | 89,685 | +0.37(+11.86%) |
May 13, 2021 | 3.200 | 3.264 | 3.042 | 3.120 | 77,522 | -0.09(-2.80%) |
May 12, 2021 | 3.290 | 3.456 | 3.160 | 3.210 | 36,409 | -0.11(-3.31%) |
May 11, 2021 | 3.440 | 3.550 | 3.310 | 3.320 | 82,333 | -0.31(-8.54%) |
May 10, 2021 | 4.030 | 4.030 | 3.600 | 3.630 | 110,006 | -0.42(-10.37%) |
May 07, 2021 | 3.860 | 4.200 | 3.700 | 4.050 | 321,094 | +0.27(+7.14%) |
May 06, 2021 | 3.290 | 4.100 | 3.290 | 3.780 | 712,326 | +0.46(+13.86%) |
May 05, 2021 | 3.080 | 3.600 | 3.000 | 3.320 | 154,505 | +0.17(+5.40%) |
May 04, 2021 | 3.140 | 3.630 | 2.910 | 3.150 | 362,336 | +0.00(+0.00%) |
May 03, 2021 | 3.160 | 3.330 | 3.110 | 3.150 | 43,502 | -0.09(-2.78%) |
Apr 30, 2021 | 3.220 | 3.360 | 3.215 | 3.240 | 42,300 | +0.02(+0.62%) |
Apr 29, 2021 | 3.420 | 3.640 | 3.200 | 3.220 | 40,483 | -0.20(-5.85%) |
Apr 28, 2021 | 3.430 | 3.590 | 3.370 | 3.420 | 69,929 | +0.10(+3.01%) |
Apr 27, 2021 | 3.570 | 3.660 | 3.320 | 3.320 | 61,278 | -0.28(-7.78%) |
Apr 26, 2021 | 3.380 | 3.839 | 3.380 | 3.600 | 123,721 | +0.30(+9.09%) |
Apr 23, 2021 | 3.250 | 3.400 | 3.100 | 3.300 | 52,700 | +0.05(+1.54%) |
Apr 22, 2021 | 3.346 | 3.360 | 3.130 | 3.250 | 42,753 | +0.01(+0.31%) |
Apr 21, 2021 | 3.110 | 3.440 | 3.110 | 3.240 | 49,317 | +0.10(+3.18%) |
Apr 20, 2021 | 3.140 | 3.150 | 2.920 | 3.140 | 70,047 | +0.08(+2.61%) |
Apr 19, 2021 | 2.980 | 3.270 | 2.960 | 3.060 | 92,021 | -0.02(-0.65%) |
Apr 16, 2021 | 3.070 | 3.250 | 2.930 | 3.080 | 49,800 | -0.03(-0.96%) |
Apr 15, 2021 | 3.340 | 3.410 | 3.070 | 3.110 | 72,496 | -0.26(-7.72%) |
Apr 14, 2021 | 3.470 | 3.600 | 3.370 | 3.370 | 55,290 | -0.04(-1.17%) |
Apr 13, 2021 | 3.340 | 3.680 | 3.270 | 3.410 | 44,927 | -0.05(-1.45%) |
Apr 12, 2021 | 3.670 | 3.860 | 3.440 | 3.460 | 57,739 | -0.23(-6.23%) |
Apr 09, 2021 | 3.610 | 3.900 | 3.602 | 3.690 | 35,000 | +0.01(+0.27%) |
Apr 08, 2021 | 3.790 | 3.950 | 3.660 | 3.680 | 62,396 | -0.19(-4.91%) |
Apr 07, 2021 | 4.100 | 4.110 | 3.850 | 3.870 | 81,544 | -0.27(-6.52%) |
Apr 06, 2021 | 3.930 | 4.260 | 3.900 | 4.140 | 104,818 | +0.21(+5.34%) |
Apr 05, 2021 | 3.990 | 4.160 | 3.850 | 3.930 | 57,580 | +0.03(+0.77%) |
Apr 01, 2021 | 4.060 | 4.130 | 3.800 | 3.900 | 79,200 | -0.13(-3.23%) |
Mar 31, 2021 | 3.720 | 4.100 | 3.690 | 4.030 | 140,108 | +0.34(+9.21%) |
Mar 30, 2021 | 3.670 | 3.780 | 3.500 | 3.690 | 86,122 | +0.01(+0.27%) |
Mar 29, 2021 | 3.770 | 3.830 | 3.580 | 3.680 | 73,046 | +0.05(+1.38%) |
Mar 26, 2021 | 3.540 | 3.809 | 3.390 | 3.630 | 143,900 | +0.15(+4.31%) |
Mar 25, 2021 | 3.610 | 3.610 | 3.300 | 3.480 | 137,900 | -0.01(-0.29%) |
Mar 24, 2021 | 3.620 | 3.880 | 3.440 | 3.490 | 55,941 | -0.12(-3.32%) |
Mar 23, 2021 | 4.000 | 4.050 | 3.600 | 3.610 | 92,042 | -0.44(-10.86%) |
Mar 22, 2021 | 4.100 | 4.299 | 4.020 | 4.050 | 69,557 | -0.11(-2.64%) |
Mar 19, 2021 | 4.120 | 4.440 | 4.120 | 4.160 | 155,700 | +0.08(+1.96%) |
Mar 18, 2021 | 4.280 | 4.360 | 4.030 | 4.080 | 47,767 | -0.19(-4.45%) |
Mar 17, 2021 | 4.150 | 4.450 | 3.900 | 4.270 | 62,706 | +0.14(+3.39%) |
Mar 16, 2021 | 4.620 | 4.660 | 4.040 | 4.130 | 57,686 | -0.42(-9.23%) |
Mar 15, 2021 | 4.670 | 4.690 | 4.430 | 4.550 | 108,757 | -0.14(-2.99%) |
Mar 12, 2021 | 4.650 | 4.855 | 4.420 | 4.690 | 88,200 | -0.11(-2.29%) |
Mar 11, 2021 | 4.210 | 4.800 | 4.100 | 4.800 | 105,257 | +0.77(+19.11%) |
Mar 10, 2021 | 4.390 | 4.390 | 3.990 | 4.030 | 70,329 | -0.08(-1.95%) |
Mar 09, 2021 | 3.924 | 4.180 | 3.892 | 4.110 | 106,021 | +0.19(+4.85%) |
Mar 08, 2021 | 4.310 | 4.470 | 3.800 | 3.920 | 108,282 | -0.16(-3.92%) |
Mar 05, 2021 | 4.300 | 4.490 | 3.670 | 4.080 | 274,300 | -0.14(-3.32%) |
Mar 04, 2021 | 5.040 | 5.290 | 4.130 | 4.220 | 159,994 | -0.92(-17.90%) |
Mar 03, 2021 | 5.200 | 5.400 | 5.020 | 5.140 | 95,526 | -0.02(-0.39%) |
Mar 02, 2021 | 5.400 | 5.510 | 5.160 | 5.160 | 86,993 | -0.35(-6.35%) |