Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.823 | 3.972 | 3.799 | 3.962 | 139,189,648 | +0.24(+6.58%) |
May 27, 2021 | 3.722 | 3.741 | 3.675 | 3.718 | 59,102,308 | +0.01(+0.31%) |
May 26, 2021 | 3.640 | 3.710 | 3.625 | 3.706 | 67,393,280 | +0.06(+1.70%) |
May 25, 2021 | 3.749 | 3.753 | 3.640 | 3.644 | 62,635,716 | -0.07(-1.98%) |
May 24, 2021 | 3.694 | 3.743 | 3.667 | 3.718 | 53,391,600 | +0.06(+1.70%) |
May 21, 2021 | 3.694 | 3.732 | 3.652 | 3.656 | 69,156,456 | -0.03(-0.74%) |
May 20, 2021 | 3.722 | 3.727 | 3.652 | 3.683 | 84,811,576 | -0.03(-0.73%) |
May 19, 2021 | 3.714 | 3.753 | 3.660 | 3.710 | 70,368,800 | -0.06(-1.65%) |
May 18, 2021 | 3.807 | 3.826 | 3.737 | 3.772 | 67,353,448 | -0.03(-0.92%) |
May 17, 2021 | 3.741 | 3.819 | 3.729 | 3.807 | 67,292,992 | +0.05(+1.34%) |
May 14, 2021 | 3.694 | 3.776 | 3.677 | 3.757 | 103,339,752 | +0.18(+4.99%) |
May 13, 2021 | 3.559 | 3.590 | 3.474 | 3.578 | 85,513,016 | +0.04(+1.10%) |
May 12, 2021 | 3.656 | 3.675 | 3.539 | 3.539 | 110,161,792 | -0.09(-2.46%) |
May 11, 2021 | 3.512 | 3.648 | 3.504 | 3.629 | 98,049,368 | +0.05(+1.41%) |
May 10, 2021 | 3.578 | 3.625 | 3.555 | 3.578 | 98,292,576 | +0.06(+1.65%) |
May 07, 2021 | 3.411 | 3.531 | 3.392 | 3.520 | 80,284,024 | +0.12(+3.54%) |
May 06, 2021 | 3.388 | 3.407 | 3.363 | 3.400 | 86,554,168 | +0.03(+0.92%) |
May 05, 2021 | 3.357 | 3.388 | 3.268 | 3.369 | 72,660,432 | +0.17(+5.21%) |
May 04, 2021 | 3.291 | 3.295 | 3.202 | 3.202 | 57,481,208 | -0.09(-2.71%) |
May 03, 2021 | 3.295 | 3.322 | 3.256 | 3.291 | 97,084,608 | +0.00(+0.00%) |
Apr 30, 2021 | 3.310 | 3.361 | 3.283 | 3.291 | 76,483,568 | -0.03(-0.93%) |
Apr 29, 2021 | 3.427 | 3.431 | 3.287 | 3.322 | 77,433,512 | -0.09(-2.73%) |
Apr 28, 2021 | 3.299 | 3.415 | 3.295 | 3.415 | 79,597,360 | +0.19(+5.90%) |
Apr 27, 2021 | 3.334 | 3.361 | 3.205 | 3.225 | 65,765,124 | -0.09(-2.69%) |
Apr 26, 2021 | 3.303 | 3.348 | 3.283 | 3.314 | 48,507,164 | +0.04(+1.18%) |
Apr 23, 2021 | 3.303 | 3.314 | 3.231 | 3.275 | 70,113,152 | -0.02(-0.59%) |
Apr 22, 2021 | 3.291 | 3.310 | 3.252 | 3.295 | 80,555,224 | +0.06(+1.92%) |
Apr 21, 2021 | 3.190 | 3.240 | 3.178 | 3.233 | 41,557,652 | +0.00(+0.00%) |
Apr 20, 2021 | 3.310 | 3.326 | 3.213 | 3.233 | 85,441,552 | -0.08(-2.46%) |
Apr 19, 2021 | 3.120 | 3.388 | 3.112 | 3.314 | 147,750,512 | +0.16(+5.17%) |
Apr 16, 2021 | 3.097 | 3.167 | 3.070 | 3.151 | 79,366,512 | +0.01(+0.25%) |
Apr 15, 2021 | 3.217 | 3.237 | 3.140 | 3.143 | 57,055,356 | -0.04(-1.19%) |
Apr 14, 2021 | 3.087 | 3.211 | 3.084 | 3.181 | 92,413,024 | +0.08(+2.66%) |
Apr 13, 2021 | 3.080 | 3.140 | 3.065 | 3.099 | 86,487,128 | +0.00(+0.00%) |
Apr 12, 2021 | 3.166 | 3.185 | 3.082 | 3.099 | 70,874,408 | -0.01(-0.24%) |
Apr 09, 2021 | 3.084 | 3.110 | 3.076 | 3.106 | 125,194,760 | -0.03(-0.96%) |
Apr 08, 2021 | 3.151 | 3.166 | 3.091 | 3.136 | 81,075,448 | -0.02(-0.59%) |
Apr 07, 2021 | 3.170 | 3.196 | 3.129 | 3.155 | 72,459,128 | +0.00(+0.12%) |
Apr 06, 2021 | 3.159 | 3.194 | 3.132 | 3.151 | 57,433,032 | +0.01(+0.36%) |
Apr 05, 2021 | 3.147 | 3.159 | 3.099 | 3.140 | 51,568,408 | +0.04(+1.33%) |
Apr 01, 2021 | 3.155 | 3.181 | 3.080 | 3.099 | 83,822,312 | -0.08(-2.48%) |
Mar 31, 2021 | 3.087 | 3.196 | 3.080 | 3.177 | 73,970,872 | +0.12(+4.05%) |
Mar 30, 2021 | 3.054 | 3.091 | 3.035 | 3.054 | 58,490,072 | +0.00(+0.00%) |
Mar 29, 2021 | 2.990 | 3.065 | 2.983 | 3.054 | 69,653,680 | +0.01(+0.49%) |
Mar 26, 2021 | 3.061 | 3.121 | 2.983 | 3.039 | 83,126,800 | +0.00(+0.00%) |
Mar 25, 2021 | 2.934 | 3.042 | 2.900 | 3.039 | 82,943,832 | +0.04(+1.25%) |
Mar 24, 2021 | 3.076 | 3.144 | 2.990 | 3.001 | 77,914,424 | -0.05(-1.72%) |
Mar 23, 2021 | 3.095 | 3.166 | 3.046 | 3.054 | 80,218,912 | -0.08(-2.63%) |
Mar 22, 2021 | 3.125 | 3.162 | 3.072 | 3.136 | 62,738,140 | -0.04(-1.41%) |
Mar 19, 2021 | 3.102 | 3.226 | 3.063 | 3.181 | 79,118,416 | +0.10(+3.16%) |
Mar 18, 2021 | 3.114 | 3.181 | 3.050 | 3.084 | 94,883,520 | -0.07(-2.37%) |
Mar 17, 2021 | 3.005 | 3.174 | 2.994 | 3.159 | 84,833,584 | +0.12(+3.95%) |
Mar 16, 2021 | 3.099 | 3.102 | 3.024 | 3.039 | 67,473,232 | -0.03(-0.98%) |
Mar 15, 2021 | 3.046 | 3.072 | 2.998 | 3.069 | 61,713,484 | +0.03(+0.86%) |
Mar 12, 2021 | 3.061 | 3.072 | 3.009 | 3.042 | 69,364,192 | -0.05(-1.58%) |
Mar 11, 2021 | 3.035 | 3.125 | 2.986 | 3.091 | 137,948,176 | +0.15(+5.23%) |
Mar 10, 2021 | 2.833 | 2.945 | 2.806 | 2.938 | 139,925,296 | +0.21(+7.84%) |
Mar 09, 2021 | 2.713 | 2.821 | 2.645 | 2.724 | 154,355,232 | +0.02(+0.83%) |
Mar 08, 2021 | 2.851 | 2.878 | 2.683 | 2.702 | 162,642,608 | -0.21(-7.09%) |
Mar 05, 2021 | 2.979 | 2.979 | 2.855 | 2.908 | 156,473,504 | +0.05(+1.70%) |
Mar 04, 2021 | 2.911 | 2.971 | 2.821 | 2.859 | 200,186,624 | +0.07(+2.69%) |
Mar 03, 2021 | 2.765 | 2.829 | 2.683 | 2.784 | 287,686,592 | -0.12(-4.01%) |
Mar 02, 2021 | 2.818 | 2.934 | 2.803 | 2.900 | 232,102,448 | -0.03(-0.90%) |