Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.761 | 3.908 | 3.739 | 3.899 | 141,450,496 | +0.24(+6.58%) |
May 27, 2021 | 3.662 | 3.681 | 3.616 | 3.658 | 60,062,304 | +0.01(+0.31%) |
May 26, 2021 | 3.582 | 3.651 | 3.567 | 3.647 | 68,487,944 | +0.06(+1.70%) |
May 25, 2021 | 3.689 | 3.693 | 3.582 | 3.586 | 63,653,100 | -0.07(-1.98%) |
May 24, 2021 | 3.635 | 3.683 | 3.609 | 3.658 | 54,258,836 | +0.06(+1.70%) |
May 21, 2021 | 3.635 | 3.672 | 3.593 | 3.597 | 70,279,760 | -0.03(-0.74%) |
May 20, 2021 | 3.662 | 3.668 | 3.593 | 3.624 | 86,189,160 | -0.03(-0.73%) |
May 19, 2021 | 3.655 | 3.693 | 3.601 | 3.651 | 71,511,800 | -0.06(-1.65%) |
May 18, 2021 | 3.746 | 3.765 | 3.677 | 3.712 | 68,447,464 | -0.03(-0.92%) |
May 17, 2021 | 3.681 | 3.758 | 3.670 | 3.746 | 68,386,024 | +0.05(+1.34%) |
May 14, 2021 | 3.635 | 3.716 | 3.618 | 3.697 | 105,018,288 | +0.18(+4.99%) |
May 13, 2021 | 3.502 | 3.532 | 3.419 | 3.521 | 86,901,992 | +0.04(+1.10%) |
May 12, 2021 | 3.597 | 3.616 | 3.483 | 3.483 | 111,951,144 | -0.09(-2.46%) |
May 11, 2021 | 3.456 | 3.590 | 3.448 | 3.571 | 99,641,976 | +0.05(+1.41%) |
May 10, 2021 | 3.521 | 3.567 | 3.498 | 3.521 | 99,889,136 | +0.06(+1.65%) |
May 07, 2021 | 3.357 | 3.475 | 3.338 | 3.464 | 81,588,064 | +0.12(+3.54%) |
May 06, 2021 | 3.334 | 3.353 | 3.309 | 3.345 | 87,960,064 | +0.03(+0.92%) |
May 05, 2021 | 3.303 | 3.334 | 3.215 | 3.315 | 73,840,648 | +0.16(+5.21%) |
May 04, 2021 | 3.238 | 3.242 | 3.150 | 3.150 | 58,414,868 | -0.09(-2.71%) |
May 03, 2021 | 3.242 | 3.269 | 3.204 | 3.238 | 98,661,544 | +0.00(+0.00%) |
Apr 30, 2021 | 3.257 | 3.307 | 3.231 | 3.238 | 77,725,880 | -0.03(-0.93%) |
Apr 29, 2021 | 3.372 | 3.376 | 3.234 | 3.269 | 78,691,256 | -0.09(-2.73%) |
Apr 28, 2021 | 3.246 | 3.360 | 3.242 | 3.360 | 80,890,256 | +0.19(+5.90%) |
Apr 27, 2021 | 3.280 | 3.307 | 3.154 | 3.173 | 66,833,344 | -0.09(-2.69%) |
Apr 26, 2021 | 3.250 | 3.295 | 3.231 | 3.261 | 49,295,064 | +0.04(+1.18%) |
Apr 23, 2021 | 3.250 | 3.261 | 3.179 | 3.223 | 71,252,000 | -0.02(-0.59%) |
Apr 22, 2021 | 3.238 | 3.257 | 3.200 | 3.242 | 81,863,680 | +0.06(+1.92%) |
Apr 21, 2021 | 3.139 | 3.189 | 3.128 | 3.181 | 42,232,668 | +0.00(+0.00%) |
Apr 20, 2021 | 3.257 | 3.273 | 3.162 | 3.181 | 86,829,376 | -0.08(-2.46%) |
Apr 19, 2021 | 3.070 | 3.334 | 3.063 | 3.261 | 150,150,416 | +0.16(+5.17%) |
Apr 16, 2021 | 3.047 | 3.116 | 3.021 | 3.101 | 80,655,656 | +0.01(+0.25%) |
Apr 15, 2021 | 3.166 | 3.185 | 3.089 | 3.093 | 57,982,104 | -0.04(-1.18%) |
Apr 14, 2021 | 3.038 | 3.160 | 3.034 | 3.130 | 93,914,080 | +0.08(+2.66%) |
Apr 13, 2021 | 3.031 | 3.090 | 3.016 | 3.049 | 87,891,928 | +0.00(+0.00%) |
Apr 12, 2021 | 3.116 | 3.134 | 3.033 | 3.049 | 72,025,616 | -0.01(-0.24%) |
Apr 09, 2021 | 3.034 | 3.060 | 3.027 | 3.057 | 127,228,288 | -0.03(-0.96%) |
Apr 08, 2021 | 3.101 | 3.116 | 3.042 | 3.086 | 82,392,352 | -0.02(-0.59%) |
Apr 07, 2021 | 3.119 | 3.145 | 3.079 | 3.104 | 73,636,080 | +0.00(+0.12%) |
Apr 06, 2021 | 3.108 | 3.143 | 3.082 | 3.101 | 58,365,912 | +0.01(+0.36%) |
Apr 05, 2021 | 3.097 | 3.108 | 3.049 | 3.090 | 52,406,032 | +0.04(+1.33%) |
Apr 01, 2021 | 3.104 | 3.130 | 3.031 | 3.049 | 85,183,832 | -0.08(-2.48%) |
Mar 31, 2021 | 3.038 | 3.145 | 3.031 | 3.127 | 75,172,376 | +0.12(+4.05%) |
Mar 30, 2021 | 3.005 | 3.042 | 2.986 | 3.005 | 59,440,124 | +0.00(+0.00%) |
Mar 29, 2021 | 2.942 | 3.016 | 2.935 | 3.005 | 70,785,064 | +0.01(+0.49%) |
Mar 26, 2021 | 3.012 | 3.071 | 2.935 | 2.990 | 84,477,024 | +0.00(+0.00%) |
Mar 25, 2021 | 2.887 | 2.994 | 2.854 | 2.990 | 84,291,088 | +0.04(+1.25%) |
Mar 24, 2021 | 3.027 | 3.093 | 2.942 | 2.953 | 79,179,984 | -0.05(-1.72%) |
Mar 23, 2021 | 3.045 | 3.116 | 2.998 | 3.005 | 81,521,904 | -0.08(-2.63%) |
Mar 22, 2021 | 3.075 | 3.112 | 3.023 | 3.086 | 63,757,192 | -0.04(-1.41%) |
Mar 19, 2021 | 3.053 | 3.175 | 3.014 | 3.130 | 80,403,528 | +0.10(+3.16%) |
Mar 18, 2021 | 3.064 | 3.130 | 3.001 | 3.034 | 96,424,704 | -0.07(-2.37%) |
Mar 17, 2021 | 2.957 | 3.123 | 2.946 | 3.108 | 86,211,528 | +0.12(+3.95%) |
Mar 16, 2021 | 3.049 | 3.053 | 2.975 | 2.990 | 68,569,200 | -0.03(-0.98%) |
Mar 15, 2021 | 2.998 | 3.023 | 2.950 | 3.020 | 62,715,892 | +0.03(+0.86%) |
Mar 12, 2021 | 3.012 | 3.023 | 2.961 | 2.994 | 70,490,872 | -0.05(-1.58%) |
Mar 11, 2021 | 2.986 | 3.075 | 2.939 | 3.042 | 140,188,848 | +0.15(+5.23%) |
Mar 10, 2021 | 2.787 | 2.898 | 2.762 | 2.891 | 142,198,096 | +0.21(+7.84%) |
Mar 09, 2021 | 2.669 | 2.776 | 2.603 | 2.680 | 156,862,416 | +0.02(+0.83%) |
Mar 08, 2021 | 2.806 | 2.832 | 2.640 | 2.658 | 165,284,400 | -0.20(-7.09%) |
Mar 05, 2021 | 2.931 | 2.931 | 2.809 | 2.861 | 159,015,088 | +0.05(+1.70%) |
Mar 04, 2021 | 2.865 | 2.924 | 2.776 | 2.813 | 203,438,240 | +0.07(+2.69%) |
Mar 03, 2021 | 2.721 | 2.784 | 2.640 | 2.739 | 292,359,456 | -0.11(-4.01%) |
Mar 02, 2021 | 2.773 | 2.887 | 2.758 | 2.854 | 235,872,480 | -0.03(-0.90%) |