Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.340 | 4.450 | 4.310 | 4.330 | 417,848 | -0.01(-0.23%) |
May 28, 2021 | 4.320 | 4.390 | 4.220 | 4.340 | 814,661 | +0.02(+0.46%) |
May 27, 2021 | 4.210 | 4.400 | 4.130 | 4.320 | 1,655,121 | +0.25(+6.14%) |
May 26, 2021 | 3.930 | 4.190 | 3.930 | 4.070 | 1,049,274 | +0.14(+3.56%) |
May 25, 2021 | 4.000 | 4.130 | 3.910 | 3.930 | 1,007,178 | -0.07(-1.75%) |
May 21, 2021 | 4.000 | 4.000 | 4.000 | 0 | -0.21(-4.99%) | |
May 20, 2021 | 4.160 | 4.240 | 4.140 | 4.210 | 762,378 | +0.06(+1.45%) |
May 19, 2021 | 4.020 | 4.200 | 3.910 | 4.150 | 2,350,286 | -0.18(-4.16%) |
May 18, 2021 | 4.530 | 4.550 | 4.320 | 4.330 | 1,272,794 | -0.12(-2.70%) |
May 17, 2021 | 4.460 | 4.470 | 4.320 | 4.450 | 1,409,756 | +0.01(+0.23%) |
May 14, 2021 | 4.380 | 4.490 | 4.310 | 4.440 | 1,045,082 | +0.03(+0.68%) |
May 13, 2021 | 4.550 | 4.640 | 4.310 | 4.410 | 2,239,001 | -0.24(-5.16%) |
May 12, 2021 | 4.830 | 4.880 | 4.600 | 4.650 | 1,804,986 | -0.28(-5.68%) |
May 11, 2021 | 4.800 | 4.950 | 4.620 | 4.930 | 2,319,768 | +0.01(+0.20%) |
May 10, 2021 | 4.980 | 5.070 | 4.770 | 4.920 | 3,425,793 | +0.15(+3.14%) |
May 07, 2021 | 4.560 | 4.870 | 4.540 | 4.770 | 2,628,381 | +0.28(+6.24%) |
May 06, 2021 | 4.320 | 4.490 | 4.130 | 4.490 | 2,476,220 | +0.21(+4.91%) |
May 05, 2021 | 3.960 | 4.280 | 3.930 | 4.280 | 2,106,698 | +0.35(+8.91%) |
May 04, 2021 | 3.950 | 3.970 | 3.800 | 3.930 | 1,280,898 | -0.03(-0.76%) |
May 03, 2021 | 4.190 | 4.190 | 3.930 | 3.960 | 2,182,371 | -0.14(-3.41%) |
Apr 30, 2021 | 4.230 | 4.380 | 4.050 | 4.100 | 3,955,555 | -0.15(-3.53%) |
Apr 29, 2021 | 4.500 | 4.560 | 4.220 | 4.250 | 2,074,803 | -0.16(-3.63%) |
Apr 28, 2021 | 4.280 | 4.440 | 4.070 | 4.410 | 2,761,433 | +0.10(+2.32%) |
Apr 27, 2021 | 4.180 | 4.330 | 4.060 | 4.310 | 2,824,841 | +0.20(+4.87%) |
Apr 26, 2021 | 4.100 | 4.300 | 4.060 | 4.110 | 2,453,758 | +0.23(+5.93%) |
Apr 23, 2021 | 3.720 | 3.900 | 3.650 | 3.880 | 1,580,616 | +0.27(+7.48%) |
Apr 22, 2021 | 3.730 | 3.750 | 3.530 | 3.610 | 1,453,789 | -0.13(-3.48%) |
Apr 21, 2021 | 3.640 | 3.780 | 3.590 | 3.740 | 1,067,983 | +0.13(+3.60%) |
Apr 20, 2021 | 3.800 | 3.950 | 3.590 | 3.610 | 1,686,389 | -0.16(-4.24%) |
Apr 19, 2021 | 3.610 | 3.830 | 3.610 | 3.770 | 1,635,312 | +0.26(+7.41%) |
Apr 16, 2021 | 3.510 | 3.600 | 3.460 | 3.510 | 1,485,187 | +0.03(+0.86%) |
Apr 15, 2021 | 3.390 | 3.490 | 3.330 | 3.480 | 1,840,337 | +0.25(+7.74%) |
Apr 14, 2021 | 3.130 | 3.430 | 3.100 | 3.230 | 2,374,740 | +0.15(+4.87%) |
Apr 13, 2021 | 3.110 | 3.150 | 3.010 | 3.080 | 982,026 | +0.00(+0.00%) |
Apr 12, 2021 | 3.250 | 3.260 | 3.050 | 3.080 | 1,233,260 | -0.22(-6.67%) |
Apr 09, 2021 | 3.300 | 3.350 | 3.250 | 3.300 | 639,691 | -0.02(-0.60%) |
Apr 08, 2021 | 3.210 | 3.370 | 3.210 | 3.320 | 833,700 | +0.15(+4.73%) |
Apr 07, 2021 | 3.220 | 3.250 | 3.170 | 3.170 | 534,293 | -0.11(-3.35%) |
Apr 06, 2021 | 3.290 | 3.420 | 3.270 | 3.280 | 1,049,540 | -0.01(-0.30%) |
Apr 05, 2021 | 3.130 | 3.350 | 3.130 | 3.290 | 1,736,083 | +0.25(+8.22%) |
Apr 01, 2021 | 3.040 | 3.040 | 3.040 | 0 | -0.07(-2.25%) | |
Mar 31, 2021 | 2.980 | 3.130 | 2.950 | 3.110 | 1,021,835 | +0.17(+5.78%) |
Mar 30, 2021 | 2.860 | 2.970 | 2.820 | 2.940 | 644,589 | +0.06(+2.08%) |
Mar 29, 2021 | 2.950 | 2.980 | 2.860 | 2.880 | 721,575 | -0.09(-3.03%) |
Mar 26, 2021 | 2.930 | 3.030 | 2.900 | 2.970 | 841,003 | +0.10(+3.48%) |
Mar 25, 2021 | 2.900 | 2.910 | 2.710 | 2.870 | 1,587,060 | -0.10(-3.37%) |
Mar 24, 2021 | 3.100 | 3.160 | 2.950 | 2.970 | 861,924 | -0.06(-1.98%) |
Mar 23, 2021 | 3.240 | 3.240 | 3.020 | 3.030 | 1,439,994 | -0.25(-7.62%) |
Mar 22, 2021 | 3.160 | 3.290 | 3.160 | 3.280 | 1,020,049 | +0.13(+4.13%) |
Mar 19, 2021 | 3.050 | 3.170 | 2.970 | 3.150 | 2,609,313 | +0.11(+3.62%) |
Mar 18, 2021 | 3.140 | 3.220 | 3.020 | 3.040 | 1,296,013 | -0.12(-3.80%) |
Mar 17, 2021 | 3.070 | 3.180 | 3.040 | 3.160 | 588,409 | +0.09(+2.93%) |
Mar 16, 2021 | 3.150 | 3.150 | 3.030 | 3.070 | 891,605 | -0.11(-3.46%) |
Mar 15, 2021 | 3.300 | 3.300 | 3.130 | 3.180 | 1,029,067 | -0.12(-3.64%) |
Mar 12, 2021 | 3.200 | 3.350 | 3.190 | 3.300 | 889,075 | -0.04(-1.20%) |
Mar 11, 2021 | 3.090 | 3.390 | 3.090 | 3.340 | 1,935,766 | +0.31(+10.23%) |
Mar 10, 2021 | 3.070 | 3.080 | 3.000 | 3.030 | 1,045,629 | -0.02(-0.66%) |
Mar 09, 2021 | 3.010 | 3.080 | 2.950 | 3.050 | 1,026,029 | +0.02(+0.66%) |
Mar 08, 2021 | 3.000 | 3.160 | 2.890 | 3.030 | 1,121,206 | +0.05(+1.68%) |
Mar 05, 2021 | 3.010 | 3.050 | 2.730 | 2.980 | 1,786,463 | +0.10(+3.47%) |
Mar 04, 2021 | 3.030 | 3.030 | 2.760 | 2.880 | 2,134,179 | -0.19(-6.19%) |
Mar 03, 2021 | 3.120 | 3.200 | 3.040 | 3.070 | 843,726 | -0.10(-3.15%) |
Mar 02, 2021 | 3.080 | 3.240 | 3.070 | 3.170 | 1,024,392 | +0.10(+3.26%) |