Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.780 | 3.830 | 3.670 | 3.740 | 339,471 | +0.00(+0.00%) |
May 27, 2021 | 3.710 | 3.780 | 3.650 | 3.740 | 344,051 | +0.07(+1.91%) |
May 26, 2021 | 3.580 | 3.740 | 3.580 | 3.670 | 376,634 | +0.08(+2.23%) |
May 25, 2021 | 3.600 | 3.700 | 3.570 | 3.590 | 355,200 | -0.03(-0.83%) |
May 24, 2021 | 3.790 | 3.790 | 3.610 | 3.620 | 370,459 | -0.12(-3.21%) |
May 21, 2021 | 3.770 | 3.850 | 3.660 | 3.740 | 567,790 | +0.05(+1.36%) |
May 20, 2021 | 3.620 | 3.795 | 3.560 | 3.690 | 438,379 | +0.09(+2.50%) |
May 19, 2021 | 3.470 | 3.630 | 3.427 | 3.600 | 372,621 | +0.06(+1.69%) |
May 18, 2021 | 3.480 | 3.660 | 3.460 | 3.540 | 665,511 | +0.11(+3.21%) |
May 17, 2021 | 3.300 | 3.450 | 3.230 | 3.430 | 427,192 | +0.11(+3.31%) |
May 14, 2021 | 3.140 | 3.499 | 3.040 | 3.320 | 781,746 | +0.21(+6.75%) |
May 13, 2021 | 3.150 | 3.290 | 3.030 | 3.110 | 901,113 | -0.11(-3.42%) |
May 12, 2021 | 3.320 | 3.400 | 3.215 | 3.220 | 763,751 | -0.11(-3.30%) |
May 11, 2021 | 3.230 | 3.360 | 3.050 | 3.330 | 774,388 | -0.03(-0.89%) |
May 10, 2021 | 3.470 | 3.470 | 3.270 | 3.360 | 596,098 | -0.06(-1.75%) |
May 07, 2021 | 3.460 | 3.600 | 3.390 | 3.420 | 843,875 | +0.00(+0.00%) |
May 06, 2021 | 3.700 | 3.740 | 3.360 | 3.420 | 1,109,648 | -0.21(-5.79%) |
May 05, 2021 | 3.700 | 3.815 | 3.480 | 3.630 | 1,239,768 | -0.05(-1.36%) |
May 04, 2021 | 3.680 | 4.160 | 3.640 | 3.680 | 1,608,775 | -0.11(-2.90%) |
May 03, 2021 | 3.820 | 3.860 | 3.710 | 3.790 | 300,993 | -0.01(-0.26%) |
Apr 30, 2021 | 3.860 | 3.940 | 3.745 | 3.800 | 358,500 | -0.11(-2.81%) |
Apr 29, 2021 | 3.910 | 3.940 | 3.750 | 3.910 | 525,858 | +0.02(+0.51%) |
Apr 28, 2021 | 3.870 | 3.950 | 3.750 | 3.890 | 437,531 | +0.05(+1.30%) |
Apr 27, 2021 | 3.980 | 3.980 | 3.760 | 3.840 | 607,674 | -0.11(-2.78%) |
Apr 26, 2021 | 3.880 | 3.970 | 3.810 | 3.950 | 555,018 | +0.07(+1.80%) |
Apr 23, 2021 | 3.810 | 3.930 | 3.750 | 3.880 | 355,000 | +0.09(+2.37%) |
Apr 22, 2021 | 3.900 | 3.960 | 3.700 | 3.790 | 752,527 | -0.07(-1.81%) |
Apr 21, 2021 | 3.350 | 3.900 | 3.320 | 3.860 | 1,135,474 | +0.46(+13.53%) |
Apr 20, 2021 | 3.860 | 3.880 | 3.220 | 3.400 | 1,978,940 | -0.42(-10.99%) |
Apr 19, 2021 | 3.940 | 3.990 | 3.740 | 3.820 | 613,982 | -0.14(-3.54%) |
Apr 16, 2021 | 4.050 | 4.070 | 3.875 | 3.960 | 516,000 | -0.03(-0.75%) |
Apr 15, 2021 | 4.070 | 4.150 | 3.940 | 3.990 | 767,064 | -0.08(-1.97%) |
Apr 14, 2021 | 4.190 | 4.300 | 4.060 | 4.070 | 488,108 | -0.12(-2.86%) |
Apr 13, 2021 | 4.210 | 4.380 | 4.060 | 4.190 | 740,745 | -0.04(-0.95%) |
Apr 12, 2021 | 4.530 | 4.760 | 4.210 | 4.230 | 1,194,718 | -0.23(-5.16%) |
Apr 09, 2021 | 4.860 | 4.870 | 4.430 | 4.460 | 1,171,500 | -0.41(-8.42%) |
Apr 08, 2021 | 4.180 | 4.950 | 4.150 | 4.870 | 3,454,795 | +0.80(+19.66%) |
Apr 07, 2021 | 4.260 | 4.260 | 4.000 | 4.070 | 750,382 | -0.20(-4.68%) |
Apr 06, 2021 | 4.180 | 4.400 | 4.110 | 4.270 | 557,727 | +0.07(+1.67%) |
Apr 05, 2021 | 4.240 | 4.300 | 4.050 | 4.200 | 638,605 | -0.02(-0.47%) |
Apr 01, 2021 | 4.370 | 4.490 | 4.190 | 4.220 | 815,800 | -0.09(-2.09%) |
Mar 31, 2021 | 4.070 | 4.330 | 4.050 | 4.310 | 804,428 | +0.24(+5.90%) |
Mar 30, 2021 | 4.250 | 4.290 | 3.920 | 4.070 | 1,142,440 | -0.17(-4.01%) |
Mar 29, 2021 | 4.520 | 4.520 | 4.160 | 4.240 | 768,567 | -0.27(-5.99%) |
Mar 26, 2021 | 4.550 | 4.565 | 4.310 | 4.510 | 642,400 | +0.03(+0.67%) |
Mar 25, 2021 | 4.310 | 4.540 | 4.100 | 4.480 | 848,756 | +0.06(+1.36%) |
Mar 24, 2021 | 4.750 | 4.800 | 4.350 | 4.420 | 990,247 | -0.24(-5.15%) |
Mar 23, 2021 | 4.950 | 5.000 | 4.590 | 4.660 | 1,359,804 | -0.39(-7.72%) |
Mar 22, 2021 | 5.060 | 5.180 | 4.880 | 5.050 | 1,041,229 | -0.03(-0.59%) |
Mar 19, 2021 | 5.080 | 5.240 | 4.940 | 5.080 | 1,325,800 | +0.02(+0.40%) |
Mar 18, 2021 | 5.140 | 5.350 | 4.950 | 5.060 | 1,014,140 | -0.22(-4.17%) |
Mar 17, 2021 | 5.080 | 5.350 | 4.970 | 5.280 | 977,722 | +0.05(+0.96%) |
Mar 16, 2021 | 5.120 | 5.280 | 4.910 | 5.230 | 781,433 | +0.11(+2.15%) |
Mar 15, 2021 | 5.290 | 5.390 | 5.000 | 5.120 | 1,000,208 | -0.16(-3.03%) |
Mar 12, 2021 | 5.230 | 5.300 | 5.030 | 5.280 | 676,900 | +0.06(+1.15%) |
Mar 11, 2021 | 4.960 | 5.220 | 4.940 | 5.220 | 792,058 | +0.33(+6.75%) |
Mar 10, 2021 | 4.930 | 5.070 | 4.760 | 4.890 | 941,350 | +0.16(+3.38%) |
Mar 09, 2021 | 4.740 | 5.000 | 4.680 | 4.730 | 959,352 | +0.17(+3.73%) |
Mar 08, 2021 | 4.840 | 5.060 | 4.530 | 4.560 | 1,152,510 | -0.34(-6.94%) |
Mar 05, 2021 | 4.720 | 4.990 | 4.315 | 4.900 | 1,555,800 | +0.40(+8.89%) |
Mar 04, 2021 | 5.010 | 5.230 | 4.320 | 4.500 | 2,216,232 | -0.61(-11.94%) |
Mar 03, 2021 | 5.740 | 5.830 | 5.030 | 5.110 | 1,251,794 | -0.53(-9.40%) |
Mar 02, 2021 | 5.370 | 5.740 | 5.350 | 5.640 | 1,068,565 | +0.26(+4.83%) |