Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.500 | 3.500 | 3.383 | 3.430 | 5,471 | -0.03(-0.87%) |
May 27, 2021 | 3.450 | 3.530 | 3.450 | 3.460 | 6,371 | -0.11(-3.08%) |
May 26, 2021 | 3.400 | 3.570 | 3.375 | 3.570 | 35,875 | +0.20(+5.93%) |
May 25, 2021 | 3.300 | 3.400 | 3.300 | 3.370 | 3,837 | +0.02(+0.60%) |
May 24, 2021 | 3.300 | 3.370 | 3.285 | 3.350 | 19,902 | +0.02(+0.65%) |
May 21, 2021 | 3.350 | 3.350 | 3.295 | 3.328 | 7,254 | -0.00(-0.05%) |
May 20, 2021 | 3.330 | 3.350 | 3.330 | 3.330 | 4,841 | +0.00(+0.00%) |
May 19, 2021 | 3.450 | 3.450 | 3.250 | 3.330 | 30,611 | -0.10(-2.92%) |
May 18, 2021 | 3.390 | 3.470 | 3.390 | 3.430 | 19,172 | -0.15(-4.27%) |
May 17, 2021 | 3.670 | 3.870 | 3.460 | 3.583 | 14,629 | -0.19(-4.96%) |
May 14, 2021 | 3.990 | 3.990 | 3.664 | 3.770 | 58,913 | -0.08(-2.08%) |
May 13, 2021 | 3.950 | 4.030 | 3.850 | 3.850 | 4,205 | -0.20(-4.94%) |
May 12, 2021 | 3.770 | 4.050 | 3.774 | 4.050 | 3,416 | +0.19(+4.92%) |
May 11, 2021 | 3.860 | 3.880 | 3.850 | 3.860 | 11,024 | -0.13(-3.23%) |
May 10, 2021 | 4.130 | 4.200 | 3.910 | 3.989 | 3,421 | -0.02(-0.53%) |
May 07, 2021 | 4.200 | 4.200 | 4.010 | 4.010 | 5,687 | -0.14(-3.37%) |
May 06, 2021 | 4.290 | 4.350 | 4.150 | 4.150 | 2,756 | -0.22(-5.03%) |
May 05, 2021 | 4.530 | 4.650 | 4.350 | 4.370 | 7,185 | -0.14(-3.10%) |
May 04, 2021 | 4.710 | 4.850 | 4.500 | 4.510 | 9,196 | -0.34(-7.01%) |
May 03, 2021 | 4.560 | 4.850 | 4.440 | 4.850 | 30,464 | +0.53(+12.27%) |
Apr 30, 2021 | 4.380 | 4.440 | 4.320 | 4.320 | 18,900 | +0.00(+0.12%) |
Apr 29, 2021 | 4.530 | 4.530 | 4.250 | 4.315 | 13,027 | -0.21(-4.75%) |
Apr 28, 2021 | 4.590 | 4.590 | 4.270 | 4.530 | 2,686 | -0.01(-0.22%) |
Apr 27, 2021 | 4.260 | 4.540 | 4.260 | 4.540 | 29,782 | +0.28(+6.57%) |
Apr 26, 2021 | 4.370 | 4.370 | 4.123 | 4.260 | 12,884 | +0.03(+0.71%) |
Apr 23, 2021 | 4.070 | 4.380 | 4.001 | 4.230 | 42,700 | +0.21(+5.22%) |
Apr 22, 2021 | 3.950 | 4.050 | 3.890 | 4.020 | 79,682 | -0.02(-0.50%) |
Apr 21, 2021 | 5.040 | 5.040 | 3.700 | 4.040 | 189,944 | -1.01(-20.00%) |
Apr 20, 2021 | 5.020 | 5.090 | 5.020 | 5.050 | 7,831 | -0.09(-1.75%) |
Apr 19, 2021 | 5.140 | 5.250 | 5.140 | 5.140 | 4,201 | -0.09(-1.72%) |
Apr 16, 2021 | 5.190 | 5.290 | 5.190 | 5.230 | 2,100 | +0.05(+0.97%) |
Apr 15, 2021 | 5.160 | 5.180 | 5.160 | 5.180 | 2,672 | -0.03(-0.53%) |
Apr 14, 2021 | 5.207 | 5.207 | 5.207 | 5.207 | 559 | -0.04(-0.81%) |
Apr 13, 2021 | 5.330 | 5.330 | 5.250 | 5.250 | 5,122 | -0.13(-2.42%) |
Apr 12, 2021 | 5.500 | 5.500 | 5.370 | 5.380 | 3,304 | -0.08(-1.47%) |
Apr 09, 2021 | 5.500 | 5.605 | 5.460 | 5.460 | 9,800 | -0.14(-2.50%) |
Apr 08, 2021 | 5.670 | 5.670 | 5.460 | 5.600 | 11,915 | -0.06(-1.06%) |
Apr 07, 2021 | 5.790 | 5.800 | 5.650 | 5.660 | 7,943 | -0.15(-2.58%) |
Apr 06, 2021 | 5.940 | 5.940 | 5.810 | 5.810 | 4,326 | -0.17(-2.82%) |
Apr 05, 2021 | 5.980 | 6.050 | 5.978 | 5.978 | 6,832 | -0.03(-0.53%) |
Apr 01, 2021 | 6.013 | 6.013 | 6.003 | 6.010 | 600 | +0.06(+1.01%) |
Mar 31, 2021 | 5.880 | 6.000 | 5.800 | 5.950 | 10,746 | +0.11(+1.88%) |
Mar 30, 2021 | 6.290 | 6.370 | 5.840 | 5.840 | 5,777 | -0.39(-6.26%) |
Mar 29, 2021 | 6.400 | 6.400 | 6.230 | 6.230 | 651 | -0.17(-2.66%) |
Mar 26, 2021 | 6.400 | 6.400 | 6.330 | 6.400 | 1,200 | +0.05(+0.79%) |
Mar 25, 2021 | 6.420 | 6.420 | 6.350 | 6.350 | 1,522 | +0.07(+1.11%) |
Mar 24, 2021 | 6.230 | 6.310 | 6.230 | 6.280 | 3,083 | +0.05(+0.80%) |
Mar 23, 2021 | 6.160 | 6.270 | 6.160 | 6.230 | 2,366 | +0.03(+0.49%) |
Mar 22, 2021 | 6.140 | 6.325 | 6.130 | 6.200 | 6,564 | -0.14(-2.21%) |
Mar 19, 2021 | 6.160 | 6.340 | 6.160 | 6.340 | 11,800 | +0.11(+1.77%) |
Mar 18, 2021 | 6.270 | 6.470 | 6.010 | 6.230 | 14,827 | -0.19(-2.96%) |
Mar 17, 2021 | 6.410 | 6.450 | 6.410 | 6.420 | 1,368 | -0.16(-2.43%) |
Mar 16, 2021 | 6.630 | 6.640 | 6.540 | 6.580 | 5,045 | -0.06(-0.90%) |
Mar 15, 2021 | 6.600 | 6.640 | 6.580 | 6.640 | 2,058 | +0.04(+0.55%) |
Mar 12, 2021 | 6.655 | 6.710 | 6.600 | 6.604 | 3,800 | -0.05(-0.69%) |
Mar 11, 2021 | 6.460 | 6.720 | 6.460 | 6.650 | 4,213 | +0.16(+2.47%) |
Mar 10, 2021 | 6.450 | 6.490 | 6.450 | 6.490 | 2,162 | +0.11(+1.72%) |
Mar 09, 2021 | 6.380 | 6.380 | 6.380 | 6.380 | 547 | -0.03(-0.47%) |
Mar 08, 2021 | 6.600 | 6.690 | 6.410 | 6.410 | 5,297 | -0.26(-3.90%) |
Mar 05, 2021 | 6.670 | 6.690 | 6.595 | 6.670 | 3,000 | +0.00(+0.00%) |
Mar 04, 2021 | 6.740 | 6.808 | 6.650 | 6.670 | 9,776 | -0.07(-1.06%) |
Mar 03, 2021 | 6.850 | 6.850 | 6.742 | 6.742 | 507 | -0.07(-1.01%) |
Mar 02, 2021 | 6.870 | 6.900 | 6.810 | 6.810 | 2,079 | +0.08(+1.19%) |