Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.400 | 3.430 | 3.195 | 3.260 | 1,142,651 | -0.15(-4.40%) |
May 27, 2021 | 3.220 | 3.470 | 3.165 | 3.410 | 1,248,062 | +0.18(+5.57%) |
May 26, 2021 | 3.220 | 3.310 | 3.170 | 3.230 | 1,241,376 | +0.03(+0.94%) |
May 25, 2021 | 3.270 | 3.380 | 3.200 | 3.200 | 743,786 | -0.01(-0.31%) |
May 24, 2021 | 3.620 | 3.625 | 3.165 | 3.210 | 1,902,214 | -0.37(-10.34%) |
May 21, 2021 | 2.970 | 3.700 | 2.900 | 3.580 | 5,412,709 | +0.68(+23.45%) |
May 20, 2021 | 2.890 | 2.940 | 2.830 | 2.900 | 602,901 | +0.08(+2.84%) |
May 19, 2021 | 2.700 | 2.870 | 2.700 | 2.820 | 738,535 | -0.04(-1.40%) |
May 18, 2021 | 2.880 | 2.980 | 2.760 | 2.860 | 786,701 | +0.04(+1.42%) |
May 17, 2021 | 2.730 | 2.840 | 2.660 | 2.820 | 894,096 | +0.10(+3.68%) |
May 14, 2021 | 2.503 | 2.800 | 2.503 | 2.720 | 1,731,935 | +0.24(+9.68%) |
May 13, 2021 | 2.580 | 2.700 | 2.345 | 2.480 | 1,915,035 | -0.11(-4.25%) |
May 12, 2021 | 2.830 | 2.870 | 2.570 | 2.590 | 1,396,454 | -0.30(-10.38%) |
May 11, 2021 | 2.510 | 2.935 | 2.500 | 2.890 | 1,098,356 | +0.12(+4.33%) |
May 10, 2021 | 2.900 | 2.900 | 2.704 | 2.770 | 951,022 | -0.16(-5.46%) |
May 07, 2021 | 2.950 | 3.090 | 2.890 | 2.930 | 863,829 | +0.01(+0.34%) |
May 06, 2021 | 2.980 | 3.090 | 2.810 | 2.920 | 2,133,472 | -0.06(-2.01%) |
May 05, 2021 | 3.090 | 3.090 | 2.920 | 2.980 | 1,106,628 | -0.05(-1.65%) |
May 04, 2021 | 3.140 | 3.170 | 2.960 | 3.030 | 1,472,458 | -0.13(-4.11%) |
May 03, 2021 | 3.300 | 3.340 | 3.120 | 3.160 | 1,311,261 | -0.11(-3.36%) |
Apr 30, 2021 | 3.440 | 3.440 | 3.250 | 3.270 | 1,133,500 | -0.20(-5.76%) |
Apr 29, 2021 | 3.650 | 3.650 | 3.370 | 3.470 | 1,061,541 | -0.16(-4.41%) |
Apr 28, 2021 | 3.680 | 3.700 | 3.540 | 3.630 | 863,177 | +0.04(+1.11%) |
Apr 27, 2021 | 3.790 | 3.800 | 3.540 | 3.590 | 723,448 | -0.12(-3.23%) |
Apr 26, 2021 | 3.690 | 3.750 | 3.550 | 3.710 | 845,047 | +0.13(+3.63%) |
Apr 23, 2021 | 3.460 | 3.640 | 3.420 | 3.580 | 690,700 | +0.18(+5.29%) |
Apr 22, 2021 | 3.530 | 3.608 | 3.340 | 3.400 | 632,123 | -0.08(-2.30%) |
Apr 21, 2021 | 3.270 | 3.520 | 3.170 | 3.480 | 1,318,637 | +0.15(+4.50%) |
Apr 20, 2021 | 3.460 | 3.470 | 3.230 | 3.330 | 1,019,121 | -0.15(-4.31%) |
Apr 19, 2021 | 3.620 | 3.640 | 3.350 | 3.480 | 1,182,450 | -0.14(-3.87%) |
Apr 16, 2021 | 3.700 | 3.843 | 3.550 | 3.620 | 829,100 | -0.06(-1.63%) |
Apr 15, 2021 | 4.000 | 4.000 | 3.620 | 3.680 | 890,885 | -0.26(-6.60%) |
Apr 14, 2021 | 3.940 | 4.120 | 3.920 | 3.940 | 674,370 | +0.02(+0.51%) |
Apr 13, 2021 | 3.940 | 3.980 | 3.780 | 3.920 | 841,920 | +0.04(+1.03%) |
Apr 12, 2021 | 3.960 | 3.990 | 3.650 | 3.880 | 1,392,841 | -0.04(-1.02%) |
Apr 09, 2021 | 3.980 | 4.060 | 3.860 | 3.920 | 945,300 | -0.06(-1.51%) |
Apr 08, 2021 | 4.130 | 4.140 | 3.880 | 3.980 | 818,098 | -0.10(-2.45%) |
Apr 07, 2021 | 4.130 | 4.170 | 3.930 | 4.080 | 1,003,183 | -0.09(-2.16%) |
Apr 06, 2021 | 4.200 | 4.300 | 4.120 | 4.170 | 685,291 | -0.03(-0.71%) |
Apr 05, 2021 | 4.480 | 4.490 | 4.160 | 4.200 | 699,295 | -0.15(-3.45%) |
Apr 01, 2021 | 4.350 | 4.470 | 4.230 | 4.350 | 733,600 | +0.11(+2.59%) |
Mar 31, 2021 | 4.060 | 4.320 | 4.060 | 4.240 | 884,123 | +0.25(+6.27%) |
Mar 30, 2021 | 3.950 | 4.070 | 3.730 | 3.990 | 1,024,162 | +0.05(+1.27%) |
Mar 29, 2021 | 4.180 | 4.250 | 3.870 | 3.940 | 1,062,550 | -0.25(-5.97%) |
Mar 26, 2021 | 4.250 | 4.440 | 3.970 | 4.190 | 1,101,300 | -0.02(-0.48%) |
Mar 25, 2021 | 3.990 | 4.300 | 3.920 | 4.210 | 1,138,528 | +0.12(+2.93%) |
Mar 24, 2021 | 4.490 | 4.570 | 4.030 | 4.090 | 1,345,283 | -0.36(-8.09%) |
Mar 23, 2021 | 4.770 | 4.770 | 4.400 | 4.450 | 848,748 | -0.28(-5.92%) |
Mar 22, 2021 | 4.880 | 4.960 | 4.640 | 4.730 | 845,182 | -0.11(-2.27%) |
Mar 19, 2021 | 4.570 | 4.920 | 4.405 | 4.840 | 2,107,900 | +0.44(+10.00%) |
Mar 18, 2021 | 4.700 | 4.980 | 4.390 | 4.400 | 1,374,440 | -0.30(-6.38%) |
Mar 17, 2021 | 4.460 | 4.900 | 4.310 | 4.700 | 1,595,248 | -0.06(-1.26%) |
Mar 16, 2021 | 4.880 | 4.890 | 4.600 | 4.760 | 1,789,740 | -0.13(-2.66%) |
Mar 15, 2021 | 4.760 | 5.060 | 4.660 | 4.890 | 1,837,602 | -0.03(-0.61%) |
Mar 12, 2021 | 4.960 | 5.000 | 4.730 | 4.920 | 1,292,200 | -0.15(-2.96%) |
Mar 11, 2021 | 4.880 | 5.240 | 4.750 | 5.070 | 1,721,550 | +0.46(+9.98%) |
Mar 10, 2021 | 4.860 | 5.040 | 4.470 | 4.610 | 1,501,967 | -0.13(-2.74%) |
Mar 09, 2021 | 4.250 | 5.090 | 4.200 | 4.740 | 2,396,863 | +0.79(+20.00%) |
Mar 08, 2021 | 4.410 | 4.470 | 3.910 | 3.950 | 1,354,219 | -0.22(-5.28%) |
Mar 05, 2021 | 4.210 | 4.300 | 3.700 | 4.170 | 2,615,000 | +0.04(+0.97%) |
Mar 04, 2021 | 4.930 | 5.070 | 3.890 | 4.130 | 3,494,905 | -0.97(-19.02%) |
Mar 03, 2021 | 5.290 | 5.440 | 5.030 | 5.100 | 1,165,082 | -0.20(-3.77%) |
Mar 02, 2021 | 5.530 | 5.592 | 5.250 | 5.300 | 1,129,302 | -0.17(-3.11%) |