Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.198 | 4.378 | 4.003 | 4.050 | 55,850 | -0.26(-6.00%) |
May 27, 2021 | 4.010 | 4.371 | 3.987 | 4.308 | 156,588 | +0.00(+0.03%) |
May 26, 2021 | 4.307 | 4.344 | 4.143 | 4.307 | 92,531 | +0.00(+0.00%) |
May 25, 2021 | 4.113 | 4.411 | 4.113 | 4.307 | 17,015 | +0.20(+4.91%) |
May 24, 2021 | 4.479 | 4.501 | 4.105 | 4.105 | 53,466 | -0.06(-1.43%) |
May 21, 2021 | 4.098 | 4.688 | 3.919 | 4.165 | 262,338 | +0.70(+20.26%) |
May 20, 2021 | 3.508 | 3.605 | 3.396 | 3.463 | 24,124 | -0.02(-0.64%) |
May 19, 2021 | 3.396 | 3.583 | 3.381 | 3.486 | 13,310 | -0.01(-0.21%) |
May 18, 2021 | 3.449 | 3.545 | 3.396 | 3.493 | 17,242 | +0.06(+1.74%) |
May 17, 2021 | 3.546 | 4.105 | 3.411 | 3.434 | 76,146 | +0.06(+1.77%) |
May 14, 2021 | 3.725 | 3.859 | 3.202 | 3.374 | 193,809 | -0.35(-9.42%) |
May 13, 2021 | 4.046 | 5.777 | 3.135 | 3.725 | 3,526,310 | -0.06(-1.58%) |
May 12, 2021 | 3.172 | 3.790 | 3.172 | 3.784 | 133,430 | +0.58(+18.08%) |
May 11, 2021 | 3.210 | 3.210 | 3.120 | 3.205 | 1,158 | +0.06(+1.99%) |
May 10, 2021 | 3.210 | 3.269 | 3.105 | 3.142 | 26,147 | -0.13(-3.88%) |
May 07, 2021 | 3.299 | 3.396 | 3.243 | 3.269 | 7,450 | +0.06(+1.74%) |
May 06, 2021 | 3.314 | 3.396 | 3.157 | 3.213 | 18,900 | -0.06(-1.94%) |
May 05, 2021 | 3.307 | 3.322 | 3.210 | 3.277 | 20,261 | -0.09(-2.66%) |
May 04, 2021 | 3.142 | 3.522 | 3.142 | 3.366 | 47,236 | +0.25(+8.15%) |
May 03, 2021 | 3.247 | 3.658 | 3.105 | 3.113 | 173,061 | -0.32(-9.35%) |
Apr 30, 2021 | 3.359 | 3.434 | 3.359 | 3.434 | 9,511 | +0.07(+2.22%) |
Apr 29, 2021 | 3.493 | 3.493 | 3.314 | 3.359 | 3,566 | -0.04(-1.32%) |
Apr 28, 2021 | 3.299 | 3.419 | 3.240 | 3.404 | 4,303 | +0.12(+3.64%) |
Apr 27, 2021 | 3.277 | 3.351 | 3.277 | 3.284 | 2,990 | +0.00(+0.00%) |
Apr 26, 2021 | 3.240 | 3.284 | 3.221 | 3.284 | 2,707 | +0.00(+0.00%) |
Apr 23, 2021 | 3.284 | 3.359 | 3.273 | 3.284 | 3,617 | +0.07(+2.33%) |
Apr 22, 2021 | 3.225 | 3.262 | 3.105 | 3.210 | 15,170 | -0.13(-4.02%) |
Apr 21, 2021 | 3.246 | 3.359 | 3.246 | 3.344 | 3,863 | +0.13(+3.94%) |
Apr 20, 2021 | 3.366 | 3.366 | 3.217 | 3.217 | 12,976 | -0.18(-5.27%) |
Apr 19, 2021 | 3.366 | 3.396 | 3.366 | 3.396 | 4,179 | +0.04(+1.11%) |
Apr 16, 2021 | 3.426 | 3.441 | 3.359 | 3.359 | 8,976 | -0.09(-2.60%) |
Apr 15, 2021 | 3.493 | 3.493 | 3.366 | 3.449 | 8,476 | -0.05(-1.49%) |
Apr 14, 2021 | 3.449 | 3.501 | 3.269 | 3.501 | 6,139 | -0.01(-0.21%) |
Apr 13, 2021 | 3.620 | 3.620 | 3.456 | 3.508 | 6,950 | -0.06(-1.67%) |
Apr 12, 2021 | 3.501 | 3.641 | 3.396 | 3.568 | 5,893 | -0.09(-2.45%) |
Apr 09, 2021 | 3.658 | 3.658 | 3.658 | 3.658 | 133 | +0.00(+0.00%) |
Apr 08, 2021 | 3.658 | 3.784 | 3.658 | 3.658 | 3,380 | -0.05(-1.41%) |
Apr 07, 2021 | 3.881 | 3.881 | 3.665 | 3.710 | 10,741 | -0.13(-3.31%) |
Apr 06, 2021 | 3.732 | 3.911 | 3.687 | 3.837 | 18,754 | +0.10(+2.59%) |
Apr 05, 2021 | 3.658 | 3.881 | 3.650 | 3.740 | 46,695 | +0.08(+2.24%) |
Apr 01, 2021 | 3.528 | 3.732 | 3.484 | 3.658 | 27,196 | +0.11(+3.16%) |
Mar 31, 2021 | 3.523 | 3.575 | 3.441 | 3.546 | 4,611 | +0.12(+3.49%) |
Mar 30, 2021 | 3.493 | 3.516 | 3.366 | 3.426 | 12,945 | -0.10(-2.75%) |
Mar 29, 2021 | 3.508 | 3.523 | 3.441 | 3.523 | 2,916 | +0.00(+0.00%) |
Mar 26, 2021 | 3.523 | 3.605 | 3.471 | 3.523 | 10,717 | -0.01(-0.21%) |
Mar 25, 2021 | 3.449 | 3.672 | 3.404 | 3.531 | 8,030 | -0.03(-0.84%) |
Mar 24, 2021 | 3.568 | 3.732 | 3.546 | 3.560 | 14,735 | -0.04(-1.04%) |
Mar 23, 2021 | 3.620 | 3.620 | 3.501 | 3.598 | 11,820 | +0.10(+2.77%) |
Mar 22, 2021 | 3.650 | 3.650 | 3.501 | 3.501 | 12,715 | -0.15(-4.09%) |
Mar 19, 2021 | 3.710 | 3.710 | 3.598 | 3.650 | 3,215 | +0.10(+2.95%) |
Mar 18, 2021 | 3.544 | 3.560 | 3.501 | 3.546 | 10,483 | -0.06(-1.66%) |
Mar 17, 2021 | 3.590 | 3.613 | 3.538 | 3.605 | 4,071 | -0.01(-0.21%) |
Mar 16, 2021 | 3.628 | 3.713 | 3.583 | 3.613 | 9,365 | -0.01(-0.41%) |
Mar 15, 2021 | 3.934 | 3.934 | 3.583 | 3.628 | 45,650 | +0.04(+1.25%) |
Mar 12, 2021 | 3.583 | 3.583 | 3.531 | 3.583 | 17,550 | +0.06(+1.70%) |
Mar 11, 2021 | 3.590 | 3.672 | 3.523 | 3.523 | 6,744 | -0.06(-1.67%) |
Mar 10, 2021 | 3.658 | 3.881 | 3.434 | 3.583 | 110,526 | -0.05(-1.44%) |
Mar 09, 2021 | 3.486 | 3.695 | 3.419 | 3.635 | 25,959 | +0.17(+4.96%) |
Mar 08, 2021 | 3.471 | 3.471 | 3.404 | 3.463 | 9,625 | -0.01(-0.21%) |
Mar 05, 2021 | 3.254 | 3.471 | 3.254 | 3.471 | 12,727 | +0.26(+8.14%) |
Mar 04, 2021 | 3.493 | 3.493 | 3.016 | 3.210 | 24,334 | -0.22(-6.52%) |
Mar 03, 2021 | 3.396 | 3.568 | 3.389 | 3.434 | 7,787 | -0.01(-0.22%) |
Mar 02, 2021 | 3.583 | 3.583 | 3.172 | 3.441 | 34,036 | -0.19(-5.34%) |