Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.130 | 4.400 | 4.020 | 4.280 | 199,845 | +0.18(+4.39%) |
May 27, 2021 | 4.130 | 4.180 | 4.018 | 4.100 | 61,988 | -0.02(-0.49%) |
May 26, 2021 | 4.070 | 4.181 | 3.930 | 4.120 | 112,278 | +0.12(+3.00%) |
May 25, 2021 | 3.960 | 4.040 | 3.870 | 4.000 | 86,604 | +0.07(+1.78%) |
May 24, 2021 | 3.930 | 4.050 | 3.870 | 3.930 | 97,225 | +0.01(+0.26%) |
May 21, 2021 | 3.950 | 3.950 | 3.790 | 3.920 | 70,222 | +0.09(+2.35%) |
May 20, 2021 | 3.680 | 3.860 | 3.670 | 3.830 | 56,663 | +0.16(+4.36%) |
May 19, 2021 | 3.810 | 3.870 | 3.630 | 3.670 | 52,450 | -0.20(-5.17%) |
May 18, 2021 | 3.710 | 3.925 | 3.700 | 3.870 | 93,200 | +0.15(+4.03%) |
May 17, 2021 | 3.660 | 3.755 | 3.660 | 3.720 | 83,476 | +0.05(+1.36%) |
May 14, 2021 | 3.860 | 3.860 | 3.630 | 3.670 | 137,945 | +0.15(+4.26%) |
May 13, 2021 | 3.580 | 3.700 | 3.510 | 3.520 | 206,143 | -0.10(-2.76%) |
May 12, 2021 | 3.670 | 4.030 | 3.550 | 3.620 | 465,704 | -0.09(-2.43%) |
May 11, 2021 | 3.850 | 3.850 | 3.680 | 3.710 | 209,016 | -0.14(-3.64%) |
May 10, 2021 | 4.240 | 4.400 | 3.750 | 3.850 | 899,048 | -0.66(-14.63%) |
May 07, 2021 | 4.240 | 6.070 | 4.240 | 4.510 | 9,028,382 | +0.37(+8.82%) |
May 06, 2021 | 3.620 | 4.650 | 3.620 | 4.144 | 1,060,992 | +0.45(+12.31%) |
May 05, 2021 | 3.460 | 3.940 | 3.440 | 3.690 | 435,826 | +0.25(+7.27%) |
May 04, 2021 | 3.750 | 3.750 | 3.360 | 3.440 | 140,954 | -0.28(-7.53%) |
May 03, 2021 | 3.520 | 3.870 | 3.520 | 3.720 | 300,354 | +0.20(+5.68%) |
Apr 30, 2021 | 3.520 | 3.570 | 3.450 | 3.520 | 70,500 | -0.02(-0.56%) |
Apr 29, 2021 | 3.590 | 3.590 | 3.458 | 3.540 | 99,258 | -0.05(-1.39%) |
Apr 28, 2021 | 3.610 | 3.610 | 3.460 | 3.590 | 138,081 | +0.02(+0.56%) |
Apr 27, 2021 | 3.550 | 3.580 | 3.510 | 3.570 | 22,255 | +0.00(+0.00%) |
Apr 26, 2021 | 3.490 | 3.600 | 3.395 | 3.570 | 145,345 | +0.10(+2.88%) |
Apr 23, 2021 | 3.400 | 3.530 | 3.390 | 3.470 | 24,400 | +0.09(+2.66%) |
Apr 22, 2021 | 3.440 | 3.522 | 3.370 | 3.380 | 13,680 | -0.06(-1.74%) |
Apr 21, 2021 | 3.320 | 3.530 | 3.320 | 3.440 | 11,957 | +0.11(+3.30%) |
Apr 20, 2021 | 3.440 | 3.456 | 3.320 | 3.330 | 70,805 | -0.14(-4.03%) |
Apr 19, 2021 | 3.500 | 3.511 | 3.425 | 3.470 | 23,326 | -0.06(-1.70%) |
Apr 16, 2021 | 3.410 | 3.590 | 3.410 | 3.530 | 81,900 | -0.19(-5.11%) |
Apr 15, 2021 | 3.770 | 3.790 | 3.660 | 3.720 | 27,762 | -0.02(-0.53%) |
Apr 14, 2021 | 3.660 | 3.810 | 3.660 | 3.740 | 21,711 | +0.02(+0.54%) |
Apr 13, 2021 | 3.900 | 4.078 | 3.699 | 3.720 | 64,254 | -0.21(-5.45%) |
Apr 12, 2021 | 3.950 | 4.189 | 3.850 | 3.934 | 74,057 | -0.02(-0.40%) |
Apr 09, 2021 | 4.100 | 4.100 | 3.870 | 3.950 | 36,400 | +0.03(+0.77%) |
Apr 08, 2021 | 3.980 | 3.980 | 3.830 | 3.920 | 31,893 | +0.02(+0.51%) |
Apr 07, 2021 | 4.090 | 4.090 | 3.900 | 3.900 | 48,877 | -0.07(-1.76%) |
Apr 06, 2021 | 4.500 | 4.520 | 3.920 | 3.970 | 207,851 | -0.54(-11.97%) |
Apr 05, 2021 | 4.200 | 5.500 | 4.140 | 4.510 | 1,873,322 | +0.41(+10.00%) |
Apr 01, 2021 | 3.660 | 4.100 | 3.591 | 4.100 | 767,500 | +0.43(+11.72%) |
Mar 31, 2021 | 3.630 | 3.672 | 3.570 | 3.670 | 9,598 | +0.12(+3.38%) |
Mar 30, 2021 | 3.540 | 3.610 | 3.540 | 3.550 | 24,946 | -0.12(-3.27%) |
Mar 29, 2021 | 3.700 | 3.700 | 3.560 | 3.670 | 13,295 | -0.03(-0.81%) |
Mar 26, 2021 | 3.550 | 3.770 | 3.550 | 3.700 | 25,300 | +0.12(+3.43%) |
Mar 25, 2021 | 3.660 | 3.707 | 3.507 | 3.577 | 16,716 | -0.13(-3.57%) |
Mar 24, 2021 | 3.670 | 3.810 | 3.660 | 3.710 | 21,929 | -0.07(-1.85%) |
Mar 23, 2021 | 4.190 | 4.190 | 3.777 | 3.780 | 46,212 | -0.26(-6.44%) |
Mar 22, 2021 | 4.130 | 4.250 | 3.940 | 4.040 | 137,007 | +0.15(+3.86%) |
Mar 19, 2021 | 3.870 | 4.150 | 3.780 | 3.890 | 100,500 | +0.03(+0.78%) |
Mar 18, 2021 | 3.750 | 3.930 | 3.740 | 3.860 | 26,882 | +0.04(+1.05%) |
Mar 17, 2021 | 3.910 | 3.910 | 3.725 | 3.820 | 19,344 | +0.05(+1.33%) |
Mar 16, 2021 | 3.790 | 3.800 | 3.702 | 3.770 | 22,723 | -0.03(-0.79%) |
Mar 15, 2021 | 4.000 | 4.000 | 3.460 | 3.800 | 110,462 | -0.20(-5.00%) |
Mar 12, 2021 | 3.460 | 4.000 | 3.450 | 4.000 | 201,800 | +0.51(+14.61%) |
Mar 11, 2021 | 3.480 | 3.520 | 3.360 | 3.490 | 33,318 | +0.12(+3.56%) |
Mar 10, 2021 | 3.330 | 3.520 | 3.220 | 3.370 | 51,862 | +0.00(+0.00%) |
Mar 09, 2021 | 3.230 | 3.390 | 3.180 | 3.370 | 27,038 | +0.14(+4.33%) |
Mar 08, 2021 | 3.320 | 3.650 | 3.180 | 3.230 | 71,263 | -0.05(-1.52%) |
Mar 05, 2021 | 3.250 | 3.370 | 3.000 | 3.280 | 47,100 | +0.06(+1.86%) |
Mar 04, 2021 | 3.740 | 3.740 | 3.060 | 3.220 | 139,289 | -0.49(-13.21%) |
Mar 03, 2021 | 3.710 | 4.260 | 3.637 | 3.710 | 430,432 | +0.01(+0.27%) |
Mar 02, 2021 | 3.850 | 3.880 | 3.700 | 3.700 | 34,598 | -0.15(-3.90%) |