Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.730 | 3.840 | 3.650 | 3.690 | 146,003 | +0.05(+1.37%) |
May 27, 2021 | 3.250 | 3.680 | 3.250 | 3.640 | 121,788 | +0.43(+13.48%) |
May 26, 2021 | 3.105 | 3.260 | 3.097 | 3.208 | 86,025 | +0.06(+1.83%) |
May 25, 2021 | 3.400 | 3.400 | 3.150 | 3.150 | 75,149 | -0.20(-5.87%) |
May 24, 2021 | 3.300 | 3.350 | 3.270 | 3.346 | 31,386 | +0.02(+0.50%) |
May 21, 2021 | 3.250 | 3.455 | 3.250 | 3.330 | 34,943 | -0.01(-0.30%) |
May 20, 2021 | 3.370 | 3.390 | 3.300 | 3.340 | 24,903 | +0.07(+1.99%) |
May 19, 2021 | 3.330 | 3.360 | 3.250 | 3.275 | 42,991 | -0.12(-3.40%) |
May 18, 2021 | 3.270 | 3.390 | 3.154 | 3.390 | 44,338 | +0.19(+5.77%) |
May 17, 2021 | 3.330 | 3.330 | 3.070 | 3.205 | 68,104 | -0.10(-2.91%) |
May 14, 2021 | 3.300 | 3.320 | 3.150 | 3.301 | 129,092 | +0.16(+5.13%) |
May 13, 2021 | 3.130 | 3.280 | 3.110 | 3.140 | 106,379 | -0.15(-4.56%) |
May 12, 2021 | 3.319 | 3.320 | 3.180 | 3.290 | 139,867 | -0.05(-1.50%) |
May 11, 2021 | 3.330 | 3.460 | 3.140 | 3.340 | 276,367 | -0.35(-9.36%) |
May 10, 2021 | 3.720 | 3.840 | 3.685 | 3.685 | 81,005 | -0.11(-2.93%) |
May 07, 2021 | 3.750 | 3.920 | 3.720 | 3.796 | 118,940 | -0.00(-0.09%) |
May 06, 2021 | 3.975 | 3.975 | 3.700 | 3.800 | 85,090 | +0.10(+2.69%) |
May 05, 2021 | 3.700 | 3.800 | 3.661 | 3.700 | 65,762 | +0.02(+0.42%) |
May 04, 2021 | 3.901 | 3.901 | 3.650 | 3.685 | 171,330 | -0.22(-5.52%) |
May 03, 2021 | 4.090 | 4.150 | 3.894 | 3.900 | 81,076 | -0.20(-4.96%) |
Apr 30, 2021 | 4.140 | 4.230 | 4.000 | 4.104 | 43,600 | -0.09(-2.26%) |
Apr 29, 2021 | 4.190 | 4.260 | 4.120 | 4.198 | 71,441 | +0.01(+0.18%) |
Apr 28, 2021 | 4.320 | 4.320 | 4.100 | 4.191 | 57,082 | -0.01(-0.22%) |
Apr 27, 2021 | 4.010 | 4.240 | 3.974 | 4.200 | 196,143 | +0.21(+5.13%) |
Apr 26, 2021 | 4.225 | 4.240 | 3.950 | 3.995 | 62,241 | -0.00(-0.12%) |
Apr 23, 2021 | 3.970 | 4.020 | 3.870 | 4.000 | 121,700 | +0.14(+3.63%) |
Apr 22, 2021 | 3.770 | 3.910 | 3.770 | 3.860 | 72,063 | +0.08(+2.12%) |
Apr 21, 2021 | 3.830 | 4.000 | 3.780 | 3.780 | 178,957 | +0.00(+0.00%) |
Apr 20, 2021 | 4.055 | 4.055 | 3.718 | 3.780 | 165,137 | +0.11(+3.00%) |
Apr 19, 2021 | 3.815 | 3.904 | 3.630 | 3.670 | 106,946 | -0.14(-3.67%) |
Apr 16, 2021 | 3.860 | 3.900 | 3.616 | 3.810 | 180,500 | -0.02(-0.50%) |
Apr 15, 2021 | 4.045 | 4.045 | 3.771 | 3.829 | 75,917 | -0.03(-0.80%) |
Apr 14, 2021 | 3.790 | 4.100 | 3.740 | 3.860 | 175,458 | +0.13(+3.62%) |
Apr 13, 2021 | 3.850 | 3.880 | 3.600 | 3.725 | 209,133 | -0.17(-4.49%) |
Apr 12, 2021 | 4.090 | 4.135 | 3.820 | 3.900 | 239,014 | -0.20(-4.88%) |
Apr 09, 2021 | 4.120 | 4.164 | 4.081 | 4.100 | 84,600 | -0.01(-0.21%) |
Apr 08, 2021 | 4.130 | 4.236 | 4.100 | 4.108 | 87,721 | -0.06(-1.49%) |
Apr 07, 2021 | 4.210 | 4.240 | 4.161 | 4.170 | 77,003 | -0.03(-0.70%) |
Apr 06, 2021 | 4.280 | 4.330 | 4.200 | 4.200 | 78,176 | -0.08(-1.87%) |
Apr 05, 2021 | 4.410 | 4.410 | 4.240 | 4.280 | 101,106 | +0.03(+0.71%) |
Apr 01, 2021 | 4.260 | 4.350 | 4.220 | 4.250 | 117,900 | -0.00(-0.12%) |
Mar 31, 2021 | 4.350 | 4.354 | 4.180 | 4.255 | 92,922 | +0.02(+0.59%) |
Mar 30, 2021 | 4.100 | 4.250 | 4.070 | 4.230 | 52,256 | +0.09(+2.17%) |
Mar 29, 2021 | 4.294 | 4.350 | 4.090 | 4.140 | 152,433 | -0.15(-3.48%) |
Mar 26, 2021 | 4.300 | 4.350 | 4.230 | 4.289 | 101,100 | +0.04(+0.93%) |
Mar 25, 2021 | 4.140 | 4.330 | 4.140 | 4.250 | 75,482 | +0.07(+1.67%) |
Mar 24, 2021 | 4.368 | 4.400 | 4.180 | 4.180 | 199,151 | -0.07(-1.65%) |
Mar 23, 2021 | 4.550 | 4.580 | 4.210 | 4.250 | 290,167 | -0.30(-6.59%) |
Mar 22, 2021 | 4.605 | 4.650 | 4.550 | 4.550 | 153,851 | -0.01(-0.14%) |
Mar 19, 2021 | 4.500 | 4.560 | 4.380 | 4.556 | 101,800 | +0.17(+3.79%) |
Mar 18, 2021 | 4.610 | 4.710 | 4.381 | 4.390 | 167,739 | -0.22(-4.77%) |
Mar 17, 2021 | 4.460 | 4.640 | 4.353 | 4.610 | 359,407 | -0.24(-4.87%) |
Mar 16, 2021 | 4.750 | 4.890 | 4.700 | 4.846 | 154,926 | +0.11(+2.24%) |
Mar 15, 2021 | 4.850 | 4.890 | 4.710 | 4.740 | 157,377 | -0.05(-1.04%) |
Mar 12, 2021 | 4.815 | 4.850 | 4.670 | 4.790 | 148,400 | +0.01(+0.21%) |
Mar 11, 2021 | 4.650 | 4.802 | 4.610 | 4.780 | 328,271 | +0.15(+3.29%) |
Mar 10, 2021 | 4.640 | 4.647 | 4.579 | 4.628 | 145,140 | +0.08(+1.71%) |
Mar 09, 2021 | 4.280 | 4.649 | 4.100 | 4.550 | 196,842 | +0.11(+2.48%) |
Mar 08, 2021 | 4.456 | 4.557 | 4.400 | 4.440 | 89,679 | -0.03(-0.69%) |
Mar 05, 2021 | 4.400 | 4.500 | 4.136 | 4.471 | 306,100 | +0.07(+1.61%) |
Mar 04, 2021 | 4.515 | 4.660 | 4.340 | 4.400 | 293,082 | -0.25(-5.45%) |
Mar 03, 2021 | 4.740 | 4.740 | 4.470 | 4.653 | 253,234 | -0.08(-1.71%) |
Mar 02, 2021 | 4.790 | 4.900 | 4.600 | 4.734 | 271,671 | +0.00(+0.09%) |