Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.283 | 3.301 | 3.203 | 3.274 | 2,524,152 | -0.01(-0.27%) |
May 27, 2021 | 3.283 | 3.318 | 3.159 | 3.283 | 3,298,639 | -0.13(-3.90%) |
May 26, 2021 | 3.487 | 3.505 | 3.301 | 3.416 | 2,151,702 | -0.02(-0.52%) |
May 25, 2021 | 3.860 | 3.860 | 3.416 | 3.434 | 3,288,943 | -0.48(-12.25%) |
May 24, 2021 | 3.647 | 3.958 | 3.567 | 3.913 | 3,501,141 | +0.28(+7.56%) |
May 21, 2021 | 3.461 | 3.718 | 3.354 | 3.638 | 3,108,604 | +0.16(+4.59%) |
May 20, 2021 | 3.487 | 3.496 | 3.248 | 3.479 | 2,587,694 | -0.01(-0.25%) |
May 19, 2021 | 3.452 | 3.523 | 3.301 | 3.487 | 3,026,194 | +0.02(+0.51%) |
May 18, 2021 | 3.487 | 3.541 | 3.399 | 3.470 | 1,872,261 | +0.04(+1.30%) |
May 17, 2021 | 3.479 | 3.514 | 3.337 | 3.425 | 1,932,652 | -0.12(-3.50%) |
May 14, 2021 | 3.408 | 3.603 | 3.309 | 3.550 | 1,601,036 | +0.10(+2.83%) |
May 13, 2021 | 3.425 | 3.612 | 3.354 | 3.452 | 2,110,651 | +0.04(+1.04%) |
May 12, 2021 | 3.638 | 3.665 | 3.390 | 3.416 | 2,731,478 | -0.30(-8.11%) |
May 11, 2021 | 3.727 | 3.878 | 3.505 | 3.718 | 2,904,030 | -0.20(-5.20%) |
May 10, 2021 | 3.727 | 3.931 | 3.558 | 3.922 | 4,215,751 | +0.37(+10.50%) |
May 07, 2021 | 3.550 | 3.700 | 3.461 | 3.550 | 2,294,249 | +0.04(+1.27%) |
May 06, 2021 | 3.363 | 3.762 | 3.337 | 3.505 | 2,966,627 | -0.06(-1.74%) |
May 05, 2021 | 3.638 | 3.816 | 3.479 | 3.567 | 2,719,109 | -0.17(-4.51%) |
May 04, 2021 | 3.550 | 3.816 | 3.221 | 3.736 | 4,213,764 | +0.23(+6.58%) |
May 03, 2021 | 3.301 | 3.727 | 3.266 | 3.505 | 5,342,795 | +0.32(+10.03%) |
Apr 30, 2021 | 2.937 | 3.452 | 2.919 | 3.186 | 4,934,648 | +0.24(+8.13%) |
Apr 29, 2021 | 2.884 | 2.955 | 2.751 | 2.946 | 1,325,026 | +0.11(+3.75%) |
Apr 28, 2021 | 2.742 | 2.857 | 2.689 | 2.840 | 1,380,800 | +0.10(+3.56%) |
Apr 27, 2021 | 2.662 | 2.786 | 2.618 | 2.742 | 1,330,734 | +0.09(+3.34%) |
Apr 26, 2021 | 2.520 | 2.729 | 2.485 | 2.653 | 1,795,974 | +0.17(+6.79%) |
Apr 23, 2021 | 2.414 | 2.511 | 2.396 | 2.485 | 693,954 | +0.04(+1.82%) |
Apr 22, 2021 | 2.449 | 2.485 | 2.360 | 2.440 | 1,539,610 | -0.01(-0.36%) |
Apr 21, 2021 | 2.227 | 2.467 | 2.183 | 2.449 | 1,764,541 | +0.31(+14.52%) |
Apr 20, 2021 | 2.218 | 2.245 | 2.065 | 2.139 | 930,669 | -0.08(-3.60%) |
Apr 19, 2021 | 2.121 | 2.218 | 2.032 | 2.218 | 874,055 | +0.13(+6.38%) |
Apr 16, 2021 | 2.165 | 2.192 | 2.023 | 2.085 | 761,794 | -0.02(-0.84%) |
Apr 15, 2021 | 2.032 | 2.121 | 1.970 | 2.103 | 814,138 | +0.09(+4.41%) |
Apr 14, 2021 | 1.943 | 2.130 | 1.917 | 2.014 | 915,228 | +0.13(+7.08%) |
Apr 13, 2021 | 1.934 | 1.961 | 1.881 | 1.881 | 559,946 | -0.06(-3.20%) |
Apr 12, 2021 | 1.961 | 1.997 | 1.899 | 1.943 | 827,169 | -0.04(-2.23%) |
Apr 09, 2021 | 2.023 | 2.050 | 1.979 | 1.988 | 422,705 | -0.02(-0.89%) |
Apr 08, 2021 | 2.076 | 2.076 | 1.970 | 2.005 | 810,910 | -0.08(-3.83%) |
Apr 07, 2021 | 2.076 | 2.112 | 2.014 | 2.085 | 925,379 | +0.00(+0.00%) |
Apr 06, 2021 | 2.112 | 2.139 | 2.076 | 2.085 | 552,393 | -0.02(-0.84%) |
Apr 05, 2021 | 2.183 | 2.233 | 2.059 | 2.103 | 684,055 | -0.07(-3.27%) |
Apr 01, 2021 | 2.174 | 2.227 | 2.112 | 2.174 | 577,543 | +0.00(+0.00%) |
Mar 31, 2021 | 2.201 | 2.210 | 2.103 | 2.174 | 583,789 | -0.03(-1.21%) |
Mar 30, 2021 | 2.174 | 2.218 | 2.032 | 2.201 | 681,152 | +0.02(+0.81%) |
Mar 29, 2021 | 2.334 | 2.334 | 2.147 | 2.183 | 863,573 | -0.16(-6.82%) |
Mar 26, 2021 | 2.458 | 2.476 | 2.281 | 2.343 | 674,571 | -0.04(-1.86%) |
Mar 25, 2021 | 2.281 | 2.396 | 2.174 | 2.387 | 1,073,200 | +0.11(+4.67%) |
Mar 24, 2021 | 2.396 | 2.414 | 2.281 | 2.281 | 1,020,997 | -0.05(-2.28%) |
Mar 23, 2021 | 2.529 | 2.538 | 2.316 | 2.334 | 1,410,235 | -0.20(-7.72%) |
Mar 22, 2021 | 2.573 | 2.644 | 2.502 | 2.529 | 1,017,021 | -0.03(-1.04%) |
Mar 19, 2021 | 2.467 | 2.600 | 2.423 | 2.556 | 1,962,860 | +0.02(+0.70%) |
Mar 18, 2021 | 2.511 | 2.689 | 2.494 | 2.538 | 2,854,903 | +0.03(+1.06%) |
Mar 17, 2021 | 2.396 | 2.582 | 2.289 | 2.511 | 1,014,965 | +0.12(+5.20%) |
Mar 16, 2021 | 2.565 | 2.565 | 2.369 | 2.387 | 1,118,894 | -0.18(-6.92%) |
Mar 15, 2021 | 2.591 | 2.609 | 2.494 | 2.565 | 660,916 | +0.03(+1.05%) |
Mar 12, 2021 | 2.573 | 2.573 | 2.423 | 2.538 | 774,754 | -0.04(-1.38%) |
Mar 11, 2021 | 2.502 | 2.573 | 2.485 | 2.573 | 1,265,165 | +0.07(+2.84%) |
Mar 10, 2021 | 2.405 | 2.573 | 2.387 | 2.502 | 1,535,278 | +0.10(+4.06%) |
Mar 09, 2021 | 2.431 | 2.431 | 2.369 | 2.405 | 626,225 | +0.00(+0.00%) |
Mar 08, 2021 | 2.440 | 2.440 | 2.352 | 2.405 | 588,011 | -0.04(-1.45%) |
Mar 05, 2021 | 2.414 | 2.449 | 2.329 | 2.440 | 699,476 | +0.02(+0.73%) |
Mar 04, 2021 | 2.511 | 2.529 | 2.396 | 2.423 | 967,674 | -0.11(-4.21%) |
Mar 03, 2021 | 2.556 | 2.556 | 2.431 | 2.529 | 637,421 | -0.01(-0.35%) |
Mar 02, 2021 | 2.573 | 2.573 | 2.467 | 2.538 | 780,761 | +0.02(+0.70%) |