Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.179 | 4.358 | 3.984 | 4.031 | 56,111 | -0.26(-6.00%) |
May 27, 2021 | 3.992 | 4.350 | 3.968 | 4.288 | 157,320 | +0.00(+0.03%) |
May 26, 2021 | 4.287 | 4.324 | 4.123 | 4.287 | 92,964 | +0.00(+0.00%) |
May 25, 2021 | 4.094 | 4.391 | 4.094 | 4.287 | 17,095 | +0.20(+4.91%) |
May 24, 2021 | 4.458 | 4.480 | 4.086 | 4.086 | 53,716 | -0.06(-1.43%) |
May 21, 2021 | 4.079 | 4.666 | 3.901 | 4.146 | 263,565 | +0.70(+20.26%) |
May 20, 2021 | 3.492 | 3.588 | 3.380 | 3.447 | 24,237 | -0.02(-0.64%) |
May 19, 2021 | 3.380 | 3.566 | 3.366 | 3.470 | 13,372 | -0.01(-0.21%) |
May 18, 2021 | 3.432 | 3.529 | 3.380 | 3.477 | 17,322 | +0.06(+1.74%) |
May 17, 2021 | 3.529 | 4.086 | 3.395 | 3.418 | 76,502 | +0.06(+1.77%) |
May 14, 2021 | 3.707 | 3.841 | 3.187 | 3.358 | 194,716 | -0.35(-9.42%) |
May 13, 2021 | 4.027 | 5.750 | 3.120 | 3.707 | 3,542,803 | -0.06(-1.58%) |
May 12, 2021 | 3.158 | 3.772 | 3.158 | 3.767 | 134,054 | +0.58(+18.08%) |
May 11, 2021 | 3.195 | 3.195 | 3.106 | 3.190 | 1,164 | +0.06(+1.99%) |
May 10, 2021 | 3.195 | 3.254 | 3.091 | 3.128 | 26,269 | -0.13(-3.88%) |
May 07, 2021 | 3.284 | 3.380 | 3.228 | 3.254 | 7,484 | +0.06(+1.74%) |
May 06, 2021 | 3.299 | 3.380 | 3.143 | 3.198 | 18,989 | -0.06(-1.94%) |
May 05, 2021 | 3.291 | 3.306 | 3.195 | 3.262 | 20,356 | -0.09(-2.66%) |
May 04, 2021 | 3.128 | 3.506 | 3.128 | 3.351 | 47,457 | +0.25(+8.15%) |
May 03, 2021 | 3.232 | 3.640 | 3.091 | 3.098 | 173,870 | -0.32(-9.35%) |
Apr 30, 2021 | 3.343 | 3.418 | 3.343 | 3.418 | 9,556 | +0.07(+2.22%) |
Apr 29, 2021 | 3.477 | 3.477 | 3.299 | 3.343 | 3,582 | -0.04(-1.32%) |
Apr 28, 2021 | 3.284 | 3.403 | 3.224 | 3.388 | 4,323 | +0.12(+3.64%) |
Apr 27, 2021 | 3.262 | 3.336 | 3.262 | 3.269 | 3,004 | +0.00(+0.00%) |
Apr 26, 2021 | 3.224 | 3.269 | 3.206 | 3.269 | 2,720 | +0.00(+0.00%) |
Apr 23, 2021 | 3.269 | 3.343 | 3.258 | 3.269 | 3,634 | +0.07(+2.33%) |
Apr 22, 2021 | 3.210 | 3.247 | 3.091 | 3.195 | 15,241 | -0.13(-4.02%) |
Apr 21, 2021 | 3.231 | 3.343 | 3.231 | 3.328 | 3,881 | +0.13(+3.94%) |
Apr 20, 2021 | 3.351 | 3.350 | 3.202 | 3.202 | 13,037 | -0.18(-5.27%) |
Apr 19, 2021 | 3.350 | 3.380 | 3.350 | 3.380 | 4,199 | +0.04(+1.11%) |
Apr 16, 2021 | 3.410 | 3.425 | 3.343 | 3.343 | 9,018 | -0.09(-2.60%) |
Apr 15, 2021 | 3.477 | 3.477 | 3.351 | 3.432 | 8,516 | -0.05(-1.49%) |
Apr 14, 2021 | 3.432 | 3.484 | 3.254 | 3.484 | 6,168 | -0.01(-0.21%) |
Apr 13, 2021 | 3.603 | 3.603 | 3.440 | 3.492 | 6,982 | -0.06(-1.67%) |
Apr 12, 2021 | 3.484 | 3.624 | 3.380 | 3.551 | 5,920 | -0.09(-2.45%) |
Apr 09, 2021 | 3.640 | 3.640 | 3.640 | 3.640 | 134 | +0.00(+0.00%) |
Apr 08, 2021 | 3.640 | 3.767 | 3.640 | 3.640 | 3,395 | -0.05(-1.41%) |
Apr 07, 2021 | 3.863 | 3.863 | 3.648 | 3.692 | 10,792 | -0.13(-3.31%) |
Apr 06, 2021 | 3.715 | 3.893 | 3.670 | 3.819 | 18,842 | +0.10(+2.59%) |
Apr 05, 2021 | 3.640 | 3.863 | 3.633 | 3.722 | 46,914 | +0.08(+2.25%) |
Apr 01, 2021 | 3.511 | 3.715 | 3.467 | 3.640 | 27,323 | +0.11(+3.16%) |
Mar 31, 2021 | 3.507 | 3.559 | 3.425 | 3.529 | 4,632 | +0.12(+3.49%) |
Mar 30, 2021 | 3.477 | 3.499 | 3.351 | 3.410 | 13,006 | -0.10(-2.75%) |
Mar 29, 2021 | 3.492 | 3.507 | 3.425 | 3.507 | 2,930 | +0.00(+0.00%) |
Mar 26, 2021 | 3.507 | 3.588 | 3.455 | 3.507 | 10,767 | -0.01(-0.21%) |
Mar 25, 2021 | 3.432 | 3.655 | 3.388 | 3.514 | 8,067 | -0.03(-0.84%) |
Mar 24, 2021 | 3.551 | 3.715 | 3.529 | 3.544 | 14,804 | -0.04(-1.04%) |
Mar 23, 2021 | 3.603 | 3.603 | 3.484 | 3.581 | 11,875 | +0.10(+2.77%) |
Mar 22, 2021 | 3.633 | 3.633 | 3.484 | 3.484 | 12,774 | -0.15(-4.09%) |
Mar 19, 2021 | 3.692 | 3.692 | 3.581 | 3.633 | 3,230 | +0.10(+2.95%) |
Mar 18, 2021 | 3.528 | 3.544 | 3.485 | 3.529 | 10,532 | -0.06(-1.66%) |
Mar 17, 2021 | 3.574 | 3.596 | 3.522 | 3.588 | 4,090 | -0.01(-0.21%) |
Mar 16, 2021 | 3.611 | 3.696 | 3.566 | 3.596 | 9,409 | -0.01(-0.41%) |
Mar 15, 2021 | 3.915 | 3.915 | 3.566 | 3.611 | 45,864 | +0.04(+1.25%) |
Mar 12, 2021 | 3.566 | 3.566 | 3.514 | 3.566 | 17,632 | +0.06(+1.70%) |
Mar 11, 2021 | 3.574 | 3.655 | 3.507 | 3.507 | 6,775 | -0.06(-1.67%) |
Mar 10, 2021 | 3.640 | 3.863 | 3.418 | 3.566 | 111,043 | -0.05(-1.44%) |
Mar 09, 2021 | 3.470 | 3.678 | 3.403 | 3.618 | 26,081 | +0.17(+4.96%) |
Mar 08, 2021 | 3.455 | 3.455 | 3.388 | 3.447 | 9,670 | -0.01(-0.22%) |
Mar 05, 2021 | 3.239 | 3.455 | 3.239 | 3.455 | 12,786 | +0.26(+8.14%) |
Mar 04, 2021 | 3.477 | 3.477 | 3.002 | 3.195 | 24,448 | -0.22(-6.52%) |
Mar 03, 2021 | 3.380 | 3.551 | 3.373 | 3.418 | 7,824 | -0.01(-0.22%) |
Mar 02, 2021 | 3.566 | 3.566 | 3.158 | 3.425 | 34,195 | -0.19(-5.34%) |