Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.151 | 4.329 | 3.958 | 4.004 | 56,483 | -0.26(-6.00%) |
May 27, 2021 | 3.965 | 4.322 | 3.942 | 4.260 | 158,363 | +0.00(+0.02%) |
May 26, 2021 | 4.259 | 4.296 | 4.097 | 4.259 | 93,573 | +0.00(+0.00%) |
May 25, 2021 | 4.067 | 4.362 | 4.067 | 4.259 | 17,207 | +0.20(+4.91%) |
May 24, 2021 | 4.429 | 4.451 | 4.060 | 4.060 | 54,068 | -0.06(-1.43%) |
May 21, 2021 | 4.052 | 4.635 | 3.875 | 4.119 | 265,292 | +0.69(+20.26%) |
May 20, 2021 | 3.469 | 3.565 | 3.358 | 3.425 | 24,395 | -0.02(-0.64%) |
May 19, 2021 | 3.358 | 3.543 | 3.344 | 3.447 | 13,459 | -0.01(-0.21%) |
May 18, 2021 | 3.410 | 3.506 | 3.358 | 3.454 | 17,436 | +0.06(+1.74%) |
May 17, 2021 | 3.506 | 4.060 | 3.373 | 3.395 | 77,004 | +0.06(+1.77%) |
May 14, 2021 | 3.683 | 3.816 | 3.167 | 3.336 | 195,992 | -0.35(-9.42%) |
May 13, 2021 | 4.001 | 5.713 | 3.100 | 3.683 | 3,566,018 | -0.06(-1.58%) |
May 12, 2021 | 3.137 | 3.748 | 3.137 | 3.742 | 134,932 | +0.57(+18.08%) |
May 11, 2021 | 3.174 | 3.174 | 3.085 | 3.169 | 1,171 | +0.06(+1.99%) |
May 10, 2021 | 3.174 | 3.233 | 3.071 | 3.107 | 26,441 | -0.13(-3.88%) |
May 07, 2021 | 3.262 | 3.358 | 3.207 | 3.233 | 7,534 | +0.06(+1.74%) |
May 06, 2021 | 3.277 | 3.358 | 3.122 | 3.178 | 19,113 | -0.06(-1.94%) |
May 05, 2021 | 3.270 | 3.285 | 3.174 | 3.240 | 20,489 | -0.09(-2.66%) |
May 04, 2021 | 3.107 | 3.483 | 3.107 | 3.329 | 47,768 | +0.25(+8.15%) |
May 03, 2021 | 3.211 | 3.617 | 3.071 | 3.078 | 175,010 | -0.32(-9.35%) |
Apr 30, 2021 | 3.322 | 3.395 | 3.322 | 3.395 | 9,619 | +0.07(+2.22%) |
Apr 29, 2021 | 3.454 | 3.454 | 3.277 | 3.322 | 3,606 | -0.04(-1.32%) |
Apr 28, 2021 | 3.262 | 3.381 | 3.203 | 3.366 | 4,351 | +0.12(+3.64%) |
Apr 27, 2021 | 3.240 | 3.314 | 3.240 | 3.248 | 3,023 | +0.00(+0.00%) |
Apr 26, 2021 | 3.203 | 3.248 | 3.185 | 3.248 | 2,738 | +0.00(+0.00%) |
Apr 23, 2021 | 3.248 | 3.322 | 3.237 | 3.248 | 3,657 | +0.07(+2.33%) |
Apr 22, 2021 | 3.189 | 3.226 | 3.071 | 3.174 | 15,341 | -0.13(-4.02%) |
Apr 21, 2021 | 3.210 | 3.322 | 3.210 | 3.307 | 3,907 | +0.13(+3.94%) |
Apr 20, 2021 | 3.329 | 3.328 | 3.181 | 3.181 | 13,122 | -0.18(-5.27%) |
Apr 19, 2021 | 3.328 | 3.358 | 3.328 | 3.358 | 4,226 | +0.04(+1.11%) |
Apr 16, 2021 | 3.388 | 3.403 | 3.322 | 3.322 | 9,077 | -0.09(-2.60%) |
Apr 15, 2021 | 3.454 | 3.454 | 3.329 | 3.410 | 8,571 | -0.05(-1.49%) |
Apr 14, 2021 | 3.410 | 3.462 | 3.233 | 3.462 | 6,209 | -0.01(-0.21%) |
Apr 13, 2021 | 3.580 | 3.580 | 3.417 | 3.469 | 7,028 | -0.06(-1.67%) |
Apr 12, 2021 | 3.462 | 3.601 | 3.358 | 3.528 | 5,959 | -0.09(-2.45%) |
Apr 09, 2021 | 3.617 | 3.617 | 3.617 | 3.617 | 135 | +0.00(+0.00%) |
Apr 08, 2021 | 3.617 | 3.742 | 3.617 | 3.617 | 3,418 | -0.05(-1.41%) |
Apr 07, 2021 | 3.838 | 3.838 | 3.624 | 3.668 | 10,862 | -0.13(-3.31%) |
Apr 06, 2021 | 3.691 | 3.868 | 3.646 | 3.794 | 18,965 | +0.10(+2.59%) |
Apr 05, 2021 | 3.617 | 3.838 | 3.609 | 3.698 | 47,221 | +0.08(+2.24%) |
Apr 01, 2021 | 3.488 | 3.691 | 3.445 | 3.617 | 27,502 | +0.11(+3.16%) |
Mar 31, 2021 | 3.484 | 3.536 | 3.403 | 3.506 | 4,663 | +0.12(+3.49%) |
Mar 30, 2021 | 3.454 | 3.477 | 3.329 | 3.388 | 13,091 | -0.10(-2.75%) |
Mar 29, 2021 | 3.469 | 3.484 | 3.403 | 3.484 | 2,949 | +0.00(+0.00%) |
Mar 26, 2021 | 3.484 | 3.565 | 3.432 | 3.484 | 10,838 | -0.01(-0.21%) |
Mar 25, 2021 | 3.410 | 3.632 | 3.366 | 3.491 | 8,120 | -0.03(-0.84%) |
Mar 24, 2021 | 3.528 | 3.691 | 3.506 | 3.521 | 14,901 | -0.04(-1.04%) |
Mar 23, 2021 | 3.580 | 3.580 | 3.462 | 3.558 | 11,953 | +0.10(+2.77%) |
Mar 22, 2021 | 3.609 | 3.609 | 3.462 | 3.462 | 12,858 | -0.15(-4.09%) |
Mar 19, 2021 | 3.668 | 3.668 | 3.558 | 3.609 | 3,251 | +0.10(+2.95%) |
Mar 18, 2021 | 3.505 | 3.521 | 3.462 | 3.506 | 10,601 | -0.06(-1.66%) |
Mar 17, 2021 | 3.550 | 3.572 | 3.499 | 3.565 | 4,117 | -0.01(-0.21%) |
Mar 16, 2021 | 3.587 | 3.672 | 3.543 | 3.572 | 9,471 | -0.01(-0.41%) |
Mar 15, 2021 | 3.890 | 3.890 | 3.543 | 3.587 | 46,164 | +0.04(+1.25%) |
Mar 12, 2021 | 3.543 | 3.543 | 3.491 | 3.543 | 17,747 | +0.06(+1.69%) |
Mar 11, 2021 | 3.550 | 3.632 | 3.484 | 3.484 | 6,820 | -0.06(-1.67%) |
Mar 10, 2021 | 3.617 | 3.838 | 3.395 | 3.543 | 111,770 | -0.05(-1.44%) |
Mar 09, 2021 | 3.447 | 3.654 | 3.381 | 3.595 | 26,251 | +0.17(+4.96%) |
Mar 08, 2021 | 3.432 | 3.432 | 3.366 | 3.425 | 9,734 | -0.01(-0.22%) |
Mar 05, 2021 | 3.218 | 3.432 | 3.218 | 3.432 | 12,870 | +0.26(+8.14%) |
Mar 04, 2021 | 3.454 | 3.454 | 2.982 | 3.174 | 24,608 | -0.22(-6.52%) |
Mar 03, 2021 | 3.358 | 3.528 | 3.351 | 3.395 | 7,875 | -0.01(-0.22%) |
Mar 02, 2021 | 3.543 | 3.543 | 3.137 | 3.403 | 34,420 | -0.19(-5.34%) |