Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.260 | 3.300 | 3.160 | 3.230 | 34,532 | -0.08(-2.42%) |
May 28, 2021 | 3.350 | 3.370 | 3.260 | 3.310 | 118,104 | -0.01(-0.30%) |
May 27, 2021 | 3.270 | 3.320 | 3.200 | 3.320 | 146,601 | +0.07(+2.15%) |
May 26, 2021 | 3.260 | 3.300 | 3.200 | 3.250 | 97,024 | +0.03(+0.93%) |
May 25, 2021 | 3.190 | 3.260 | 3.140 | 3.220 | 174,090 | +0.02(+0.63%) |
May 21, 2021 | 3.200 | 3.200 | 3.200 | 0 | +0.05(+1.59%) | |
May 20, 2021 | 3.110 | 3.180 | 3.070 | 3.150 | 91,058 | +0.07(+2.27%) |
May 19, 2021 | 3.060 | 3.100 | 3.000 | 3.080 | 138,161 | -0.04(-1.28%) |
May 18, 2021 | 3.070 | 3.130 | 2.980 | 3.120 | 166,454 | +0.06(+1.96%) |
May 17, 2021 | 2.950 | 3.100 | 2.910 | 3.060 | 234,267 | +0.06(+2.00%) |
May 14, 2021 | 2.970 | 3.240 | 2.860 | 3.000 | 758,315 | +0.13(+4.53%) |
May 13, 2021 | 2.840 | 2.910 | 2.750 | 2.870 | 260,397 | +0.09(+3.24%) |
May 12, 2021 | 3.040 | 3.100 | 2.720 | 2.780 | 673,957 | -0.20(-6.71%) |
May 11, 2021 | 3.140 | 3.200 | 2.930 | 2.980 | 552,290 | -0.19(-5.99%) |
May 10, 2021 | 3.280 | 3.280 | 3.130 | 3.170 | 390,719 | -0.10(-3.06%) |
May 07, 2021 | 3.390 | 3.390 | 3.250 | 3.270 | 652,910 | +0.03(+0.93%) |
May 06, 2021 | 3.480 | 3.580 | 3.200 | 3.240 | 1,171,586 | -0.68(-17.35%) |
May 05, 2021 | 4.060 | 4.060 | 3.790 | 3.920 | 141,115 | -0.09(-2.24%) |
May 04, 2021 | 3.910 | 4.050 | 3.700 | 4.010 | 154,791 | +0.08(+2.04%) |
May 03, 2021 | 4.370 | 4.420 | 3.900 | 3.930 | 310,382 | -0.31(-7.31%) |
Apr 30, 2021 | 4.180 | 4.380 | 4.120 | 4.240 | 182,565 | +0.14(+3.41%) |
Apr 29, 2021 | 3.930 | 4.110 | 3.850 | 4.100 | 170,676 | +0.19(+4.86%) |
Apr 28, 2021 | 3.970 | 3.980 | 3.740 | 3.910 | 257,597 | +0.16(+4.27%) |
Apr 27, 2021 | 3.950 | 3.970 | 3.680 | 3.750 | 162,837 | -0.20(-5.06%) |
Apr 26, 2021 | 4.000 | 4.060 | 3.920 | 3.950 | 128,150 | -0.05(-1.25%) |
Apr 23, 2021 | 4.100 | 4.100 | 3.950 | 4.000 | 90,563 | -0.06(-1.48%) |
Apr 22, 2021 | 4.130 | 4.190 | 4.010 | 4.060 | 50,745 | -0.04(-0.98%) |
Apr 21, 2021 | 3.910 | 4.130 | 3.910 | 4.100 | 85,641 | +0.24(+6.22%) |
Apr 20, 2021 | 4.210 | 4.240 | 3.840 | 3.860 | 112,630 | -0.31(-7.43%) |
Apr 19, 2021 | 4.210 | 4.210 | 4.160 | 4.170 | 43,041 | -0.02(-0.48%) |
Apr 16, 2021 | 4.300 | 4.310 | 4.130 | 4.190 | 52,013 | -0.09(-2.10%) |
Apr 15, 2021 | 4.230 | 4.320 | 4.200 | 4.280 | 36,659 | +0.08(+1.90%) |
Apr 14, 2021 | 4.320 | 4.340 | 4.150 | 4.200 | 57,371 | -0.11(-2.55%) |
Apr 13, 2021 | 4.350 | 4.400 | 4.140 | 4.310 | 115,941 | +0.03(+0.70%) |
Apr 12, 2021 | 4.380 | 4.430 | 4.240 | 4.280 | 105,676 | -0.10(-2.28%) |
Apr 09, 2021 | 4.200 | 4.400 | 4.160 | 4.380 | 208,955 | +0.19(+4.53%) |
Apr 08, 2021 | 4.150 | 4.190 | 4.060 | 4.190 | 72,666 | +0.04(+0.96%) |
Apr 07, 2021 | 4.140 | 4.240 | 4.100 | 4.150 | 110,481 | +0.03(+0.73%) |
Apr 06, 2021 | 4.200 | 4.200 | 3.970 | 4.120 | 220,948 | -0.12(-2.83%) |
Apr 05, 2021 | 4.390 | 4.400 | 4.180 | 4.240 | 110,158 | -0.15(-3.42%) |
Apr 01, 2021 | 4.390 | 4.390 | 4.390 | 0 | -0.01(-0.23%) | |
Mar 31, 2021 | 4.400 | 4.490 | 4.350 | 4.400 | 83,313 | -0.01(-0.23%) |
Mar 30, 2021 | 4.510 | 4.580 | 4.320 | 4.410 | 157,833 | -0.10(-2.22%) |
Mar 29, 2021 | 4.600 | 4.600 | 4.400 | 4.510 | 249,181 | -0.12(-2.59%) |
Mar 26, 2021 | 4.640 | 4.690 | 4.500 | 4.630 | 126,784 | +0.04(+0.87%) |
Mar 25, 2021 | 4.690 | 4.700 | 4.240 | 4.590 | 320,140 | +0.08(+1.77%) |
Mar 24, 2021 | 4.520 | 4.630 | 4.390 | 4.510 | 117,234 | +0.04(+0.89%) |
Mar 23, 2021 | 4.740 | 4.740 | 4.410 | 4.470 | 154,307 | -0.15(-3.25%) |
Mar 22, 2021 | 4.690 | 4.760 | 4.600 | 4.620 | 83,907 | -0.13(-2.74%) |
Mar 19, 2021 | 4.500 | 4.750 | 4.410 | 4.750 | 257,947 | +0.28(+6.26%) |
Mar 18, 2021 | 4.430 | 4.610 | 4.300 | 4.470 | 278,501 | -0.07(-1.54%) |
Mar 17, 2021 | 4.230 | 4.540 | 4.170 | 4.540 | 163,543 | +0.35(+8.35%) |
Mar 16, 2021 | 4.440 | 4.460 | 4.190 | 4.190 | 167,586 | -0.21(-4.77%) |
Mar 15, 2021 | 4.600 | 4.750 | 4.260 | 4.400 | 239,528 | -0.25(-5.38%) |
Mar 12, 2021 | 4.590 | 5.060 | 4.550 | 4.650 | 839,170 | +0.13(+2.88%) |
Mar 11, 2021 | 4.120 | 4.540 | 4.000 | 4.520 | 432,387 | +0.38(+9.18%) |
Mar 10, 2021 | 4.040 | 4.250 | 4.040 | 4.140 | 173,193 | +0.23(+5.88%) |
Mar 09, 2021 | 3.980 | 4.290 | 3.800 | 3.910 | 170,850 | -0.01(-0.26%) |
Mar 08, 2021 | 3.810 | 4.150 | 3.760 | 3.920 | 115,415 | -0.11(-2.73%) |
Mar 05, 2021 | 4.050 | 4.070 | 3.450 | 4.030 | 230,389 | +0.11(+2.81%) |
Mar 04, 2021 | 4.060 | 4.190 | 3.890 | 3.920 | 164,512 | -0.14(-3.45%) |
Mar 03, 2021 | 4.220 | 4.240 | 4.010 | 4.060 | 110,492 | -0.16(-3.79%) |
Mar 02, 2021 | 4.550 | 4.560 | 4.100 | 4.220 | 312,216 | -0.20(-4.52%) |