Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.825 | 3.975 | 3.802 | 3.965 | 139,082,368 | +0.24(+6.58%) |
May 27, 2021 | 3.725 | 3.744 | 3.678 | 3.721 | 59,056,756 | +0.01(+0.31%) |
May 26, 2021 | 3.643 | 3.713 | 3.627 | 3.709 | 67,341,344 | +0.06(+1.70%) |
May 25, 2021 | 3.752 | 3.756 | 3.643 | 3.647 | 62,587,440 | -0.07(-1.98%) |
May 24, 2021 | 3.697 | 3.746 | 3.670 | 3.721 | 53,350,452 | +0.06(+1.70%) |
May 21, 2021 | 3.697 | 3.735 | 3.655 | 3.658 | 69,103,152 | -0.03(-0.74%) |
May 20, 2021 | 3.725 | 3.730 | 3.655 | 3.686 | 84,746,208 | -0.03(-0.73%) |
May 19, 2021 | 3.717 | 3.756 | 3.662 | 3.713 | 70,314,568 | -0.06(-1.65%) |
May 18, 2021 | 3.810 | 3.829 | 3.740 | 3.775 | 67,301,536 | -0.03(-0.92%) |
May 17, 2021 | 3.744 | 3.822 | 3.732 | 3.810 | 67,241,128 | +0.05(+1.34%) |
May 14, 2021 | 3.697 | 3.779 | 3.680 | 3.759 | 103,260,104 | +0.18(+4.99%) |
May 13, 2021 | 3.561 | 3.592 | 3.477 | 3.581 | 85,447,104 | +0.04(+1.10%) |
May 12, 2021 | 3.658 | 3.678 | 3.542 | 3.542 | 110,076,888 | -0.09(-2.46%) |
May 11, 2021 | 3.515 | 3.651 | 3.507 | 3.631 | 97,973,800 | +0.05(+1.41%) |
May 10, 2021 | 3.581 | 3.627 | 3.558 | 3.581 | 98,216,816 | +0.06(+1.65%) |
May 07, 2021 | 3.414 | 3.534 | 3.394 | 3.523 | 80,222,144 | +0.12(+3.54%) |
May 06, 2021 | 3.391 | 3.410 | 3.365 | 3.402 | 86,487,464 | +0.03(+0.92%) |
May 05, 2021 | 3.359 | 3.391 | 3.270 | 3.371 | 72,604,432 | +0.17(+5.21%) |
May 04, 2021 | 3.293 | 3.297 | 3.204 | 3.204 | 57,436,904 | -0.09(-2.71%) |
May 03, 2021 | 3.297 | 3.324 | 3.258 | 3.293 | 97,009,776 | +0.00(+0.00%) |
Apr 30, 2021 | 3.313 | 3.363 | 3.286 | 3.293 | 76,424,616 | -0.03(-0.93%) |
Apr 29, 2021 | 3.429 | 3.433 | 3.290 | 3.324 | 77,373,832 | -0.09(-2.73%) |
Apr 28, 2021 | 3.301 | 3.418 | 3.297 | 3.418 | 79,536,016 | +0.19(+5.90%) |
Apr 27, 2021 | 3.336 | 3.363 | 3.208 | 3.227 | 65,714,440 | -0.09(-2.69%) |
Apr 26, 2021 | 3.305 | 3.351 | 3.286 | 3.317 | 48,469,780 | +0.04(+1.18%) |
Apr 23, 2021 | 3.305 | 3.317 | 3.233 | 3.278 | 70,059,120 | -0.02(-0.59%) |
Apr 22, 2021 | 3.293 | 3.313 | 3.255 | 3.297 | 80,493,136 | +0.06(+1.92%) |
Apr 21, 2021 | 3.192 | 3.243 | 3.181 | 3.235 | 41,525,624 | +0.00(+0.00%) |
Apr 20, 2021 | 3.313 | 3.328 | 3.216 | 3.235 | 85,375,704 | -0.08(-2.46%) |
Apr 19, 2021 | 3.123 | 3.391 | 3.115 | 3.317 | 147,636,640 | +0.16(+5.17%) |
Apr 16, 2021 | 3.099 | 3.169 | 3.072 | 3.154 | 79,305,336 | +0.01(+0.25%) |
Apr 15, 2021 | 3.220 | 3.239 | 3.142 | 3.146 | 57,011,384 | -0.04(-1.18%) |
Apr 14, 2021 | 3.090 | 3.214 | 3.086 | 3.184 | 92,341,800 | +0.08(+2.66%) |
Apr 13, 2021 | 3.082 | 3.142 | 3.067 | 3.101 | 86,420,472 | +0.00(+0.00%) |
Apr 12, 2021 | 3.169 | 3.187 | 3.084 | 3.101 | 70,819,784 | -0.01(-0.24%) |
Apr 09, 2021 | 3.086 | 3.112 | 3.079 | 3.109 | 125,098,272 | -0.03(-0.96%) |
Apr 08, 2021 | 3.154 | 3.169 | 3.094 | 3.139 | 81,012,968 | -0.02(-0.59%) |
Apr 07, 2021 | 3.172 | 3.199 | 3.131 | 3.157 | 72,403,288 | +0.00(+0.12%) |
Apr 06, 2021 | 3.161 | 3.197 | 3.135 | 3.154 | 57,388,768 | +0.01(+0.36%) |
Apr 05, 2021 | 3.150 | 3.161 | 3.101 | 3.142 | 51,528,664 | +0.04(+1.33%) |
Apr 01, 2021 | 3.157 | 3.184 | 3.082 | 3.101 | 83,757,712 | -0.08(-2.48%) |
Mar 31, 2021 | 3.090 | 3.199 | 3.082 | 3.180 | 73,913,864 | +0.12(+4.05%) |
Mar 30, 2021 | 3.056 | 3.094 | 3.037 | 3.056 | 58,444,996 | +0.00(+0.00%) |
Mar 29, 2021 | 2.992 | 3.067 | 2.985 | 3.056 | 69,600,000 | +0.02(+0.49%) |
Mar 26, 2021 | 3.064 | 3.124 | 2.985 | 3.041 | 83,062,736 | +0.00(+0.00%) |
Mar 25, 2021 | 2.936 | 3.045 | 2.902 | 3.041 | 82,879,912 | +0.04(+1.25%) |
Mar 24, 2021 | 3.079 | 3.146 | 2.992 | 3.004 | 77,854,376 | -0.05(-1.72%) |
Mar 23, 2021 | 3.097 | 3.169 | 3.049 | 3.056 | 80,157,088 | -0.08(-2.63%) |
Mar 22, 2021 | 3.127 | 3.165 | 3.075 | 3.139 | 62,689,788 | -0.04(-1.41%) |
Mar 19, 2021 | 3.105 | 3.229 | 3.065 | 3.184 | 79,057,440 | +0.10(+3.16%) |
Mar 18, 2021 | 3.116 | 3.184 | 3.052 | 3.086 | 94,810,392 | -0.07(-2.37%) |
Mar 17, 2021 | 3.007 | 3.176 | 2.996 | 3.161 | 84,768,200 | +0.12(+3.95%) |
Mar 16, 2021 | 3.101 | 3.105 | 3.026 | 3.041 | 67,421,232 | -0.03(-0.98%) |
Mar 15, 2021 | 3.049 | 3.075 | 3.000 | 3.071 | 61,665,920 | +0.03(+0.86%) |
Mar 12, 2021 | 3.064 | 3.075 | 3.011 | 3.045 | 69,310,728 | -0.05(-1.58%) |
Mar 11, 2021 | 3.037 | 3.127 | 2.989 | 3.094 | 137,841,856 | +0.15(+5.23%) |
Mar 10, 2021 | 2.835 | 2.947 | 2.809 | 2.940 | 139,817,456 | +0.21(+7.84%) |
Mar 09, 2021 | 2.715 | 2.824 | 2.647 | 2.726 | 154,236,272 | +0.02(+0.83%) |
Mar 08, 2021 | 2.854 | 2.880 | 2.685 | 2.704 | 162,517,264 | -0.21(-7.09%) |
Mar 05, 2021 | 2.981 | 2.981 | 2.857 | 2.910 | 156,352,896 | +0.05(+1.70%) |
Mar 04, 2021 | 2.914 | 2.974 | 2.824 | 2.861 | 200,032,336 | +0.07(+2.69%) |
Mar 03, 2021 | 2.767 | 2.831 | 2.685 | 2.786 | 287,464,864 | -0.12(-4.01%) |
Mar 02, 2021 | 2.820 | 2.936 | 2.805 | 2.902 | 231,923,568 | -0.03(-0.90%) |