Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.410 | 3.430 | 3.310 | 3.420 | 518,565 | -0.01(-0.29%) |
May 27, 2021 | 3.450 | 3.450 | 3.300 | 3.430 | 391,998 | +0.08(+2.39%) |
May 26, 2021 | 3.400 | 3.430 | 3.200 | 3.350 | 528,144 | +0.01(+0.30%) |
May 25, 2021 | 3.350 | 3.410 | 3.290 | 3.340 | 298,283 | -0.06(-1.76%) |
May 24, 2021 | 3.540 | 3.550 | 3.350 | 3.400 | 333,813 | -0.04(-1.17%) |
May 21, 2021 | 3.550 | 3.560 | 3.410 | 3.440 | 271,998 | +0.06(+1.78%) |
May 20, 2021 | 3.600 | 3.660 | 3.350 | 3.380 | 366,444 | -0.17(-4.79%) |
May 19, 2021 | 3.260 | 3.780 | 3.200 | 3.550 | 729,711 | +0.18(+5.34%) |
May 18, 2021 | 3.390 | 3.580 | 3.150 | 3.370 | 1,518,288 | -0.33(-8.92%) |
May 17, 2021 | 3.460 | 4.000 | 3.350 | 3.700 | 637,636 | +0.12(+3.50%) |
May 14, 2021 | 3.470 | 3.650 | 3.320 | 3.575 | 476,093 | +0.25(+7.36%) |
May 13, 2021 | 3.650 | 3.650 | 3.290 | 3.330 | 712,587 | -0.32(-8.77%) |
May 12, 2021 | 3.650 | 3.740 | 3.510 | 3.650 | 378,096 | +0.02(+0.55%) |
May 11, 2021 | 3.690 | 3.890 | 3.550 | 3.630 | 1,245,569 | -0.33(-8.33%) |
May 10, 2021 | 4.130 | 4.250 | 3.860 | 3.960 | 614,862 | -0.28(-6.60%) |
May 07, 2021 | 3.800 | 4.240 | 3.800 | 4.240 | 551,335 | +0.39(+10.13%) |
May 06, 2021 | 3.930 | 3.995 | 3.610 | 3.850 | 671,265 | -0.07(-1.79%) |
May 05, 2021 | 4.100 | 4.370 | 3.890 | 3.920 | 592,315 | -0.09(-2.24%) |
May 04, 2021 | 4.190 | 4.200 | 3.810 | 4.010 | 1,300,340 | -0.30(-6.96%) |
May 03, 2021 | 4.620 | 4.800 | 4.200 | 4.310 | 775,975 | -0.48(-10.02%) |
Apr 30, 2021 | 4.270 | 4.930 | 4.070 | 4.790 | 1,367,800 | +0.34(+7.64%) |
Apr 29, 2021 | 5.320 | 5.490 | 4.200 | 4.450 | 2,183,372 | -0.66(-12.92%) |
Apr 28, 2021 | 4.530 | 5.470 | 4.300 | 5.110 | 3,851,253 | +0.55(+12.06%) |
Apr 27, 2021 | 3.560 | 4.590 | 3.560 | 4.560 | 2,376,848 | +1.01(+28.45%) |
Apr 26, 2021 | 3.560 | 3.700 | 3.400 | 3.550 | 620,781 | -0.03(-0.70%) |
Apr 23, 2021 | 3.270 | 3.700 | 3.170 | 3.575 | 813,000 | +0.32(+9.66%) |
Apr 22, 2021 | 3.250 | 3.560 | 3.100 | 3.260 | 1,502,399 | +0.27(+9.03%) |
Apr 21, 2021 | 2.580 | 3.030 | 2.410 | 2.990 | 1,172,173 | +0.43(+16.80%) |
Apr 20, 2021 | 2.650 | 2.840 | 2.460 | 2.560 | 2,041,540 | -0.33(-11.42%) |
Apr 19, 2021 | 3.060 | 3.100 | 2.750 | 2.890 | 1,491,289 | -0.21(-6.77%) |
Apr 16, 2021 | 3.250 | 3.250 | 2.820 | 3.100 | 1,723,100 | -0.14(-4.32%) |
Apr 15, 2021 | 3.700 | 3.870 | 3.150 | 3.240 | 1,324,108 | -0.31(-8.73%) |
Apr 14, 2021 | 3.320 | 3.770 | 3.300 | 3.550 | 850,525 | +0.21(+6.29%) |
Apr 13, 2021 | 3.500 | 3.690 | 3.300 | 3.340 | 1,195,124 | -0.35(-9.49%) |
Apr 12, 2021 | 3.820 | 3.890 | 3.550 | 3.690 | 571,304 | -0.09(-2.38%) |
Apr 09, 2021 | 3.720 | 3.790 | 3.650 | 3.780 | 461,000 | +0.07(+1.89%) |
Apr 08, 2021 | 3.730 | 3.840 | 3.640 | 3.710 | 601,676 | +0.04(+1.09%) |
Apr 07, 2021 | 3.960 | 4.090 | 3.630 | 3.670 | 665,907 | -0.36(-8.93%) |
Apr 06, 2021 | 3.950 | 4.210 | 3.760 | 4.030 | 691,256 | -0.16(-3.82%) |
Apr 05, 2021 | 4.130 | 4.280 | 4.045 | 4.190 | 809,720 | -0.10(-2.33%) |
Apr 01, 2021 | 3.750 | 4.340 | 3.750 | 4.290 | 2,068,400 | +0.69(+19.17%) |
Mar 31, 2021 | 3.250 | 3.800 | 3.200 | 3.600 | 983,291 | +0.35(+10.77%) |
Mar 30, 2021 | 3.380 | 3.400 | 3.060 | 3.250 | 1,110,331 | -0.10(-2.99%) |
Mar 29, 2021 | 3.700 | 3.750 | 3.350 | 3.350 | 658,065 | -0.42(-11.14%) |
Mar 26, 2021 | 3.790 | 3.900 | 3.510 | 3.770 | 767,000 | +0.01(+0.27%) |
Mar 25, 2021 | 2.930 | 3.940 | 2.740 | 3.760 | 2,996,625 | +0.55(+17.13%) |
Mar 24, 2021 | 3.780 | 3.780 | 3.100 | 3.210 | 2,525,902 | -0.55(-14.63%) |
Mar 23, 2021 | 3.900 | 3.920 | 3.600 | 3.760 | 1,356,006 | -0.15(-3.84%) |
Mar 22, 2021 | 4.080 | 4.120 | 3.900 | 3.910 | 761,805 | -0.15(-3.69%) |
Mar 19, 2021 | 4.000 | 4.090 | 3.950 | 4.060 | 513,600 | +0.04(+1.11%) |
Mar 18, 2021 | 4.180 | 4.180 | 3.920 | 4.016 | 1,105,623 | -0.11(-2.77%) |
Mar 17, 2021 | 3.930 | 4.150 | 3.850 | 4.130 | 1,237,421 | +0.03(+0.73%) |
Mar 16, 2021 | 4.230 | 4.340 | 4.070 | 4.100 | 944,556 | -0.10(-2.38%) |
Mar 15, 2021 | 4.380 | 4.390 | 4.150 | 4.200 | 702,091 | -0.04(-0.86%) |
Mar 12, 2021 | 4.140 | 4.360 | 4.010 | 4.237 | 1,227,500 | -0.08(-1.93%) |
Mar 11, 2021 | 4.200 | 4.410 | 4.100 | 4.320 | 1,077,555 | -0.01(-0.23%) |
Mar 10, 2021 | 4.080 | 4.390 | 3.760 | 4.330 | 4,262,969 | +0.15(+3.59%) |
Mar 09, 2021 | 4.300 | 4.490 | 4.100 | 4.180 | 2,300,201 | +0.24(+6.09%) |
Mar 08, 2021 | 3.950 | 4.910 | 3.650 | 3.940 | 3,930,160 | -0.01(-0.25%) |
Mar 05, 2021 | 3.940 | 4.290 | 3.500 | 3.950 | 3,999,700 | -0.29(-6.84%) |
Mar 04, 2021 | 4.430 | 4.670 | 3.250 | 4.240 | 7,673,106 | -0.65(-13.29%) |
Mar 03, 2021 | 5.720 | 5.770 | 4.750 | 4.890 | 3,833,779 | -0.94(-16.12%) |
Mar 02, 2021 | 6.040 | 6.100 | 5.730 | 5.830 | 790,624 | -0.16(-2.67%) |