Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.230 | 3.290 | 3.140 | 3.220 | 471,589 | -0.02(-0.62%) |
May 27, 2021 | 3.360 | 3.360 | 3.200 | 3.240 | 766,838 | -0.08(-2.41%) |
May 26, 2021 | 3.450 | 3.540 | 3.300 | 3.320 | 778,627 | -0.15(-4.32%) |
May 25, 2021 | 3.400 | 3.600 | 3.330 | 3.470 | 1,003,282 | +0.14(+4.20%) |
May 24, 2021 | 3.400 | 3.495 | 3.295 | 3.330 | 434,822 | -0.11(-3.20%) |
May 21, 2021 | 3.370 | 3.640 | 3.310 | 3.440 | 3,308,811 | +0.10(+2.99%) |
May 20, 2021 | 3.200 | 3.380 | 3.160 | 3.340 | 524,155 | +0.17(+5.36%) |
May 19, 2021 | 3.250 | 3.260 | 3.110 | 3.170 | 493,828 | -0.13(-3.94%) |
May 18, 2021 | 3.530 | 3.530 | 3.180 | 3.300 | 1,283,454 | -0.21(-5.98%) |
May 17, 2021 | 3.540 | 3.600 | 3.370 | 3.510 | 728,170 | -0.04(-1.13%) |
May 14, 2021 | 3.510 | 3.620 | 3.455 | 3.550 | 949,400 | +0.14(+4.11%) |
May 13, 2021 | 3.600 | 3.720 | 3.320 | 3.410 | 548,816 | -0.22(-6.06%) |
May 12, 2021 | 3.690 | 3.910 | 3.600 | 3.630 | 1,027,288 | -0.08(-2.16%) |
May 11, 2021 | 3.450 | 3.830 | 3.450 | 3.710 | 637,000 | +0.09(+2.49%) |
May 10, 2021 | 3.640 | 3.710 | 3.510 | 3.620 | 469,199 | -0.01(-0.28%) |
May 07, 2021 | 3.680 | 3.770 | 3.590 | 3.630 | 1,523,145 | -0.02(-0.55%) |
May 06, 2021 | 3.730 | 3.830 | 3.590 | 3.650 | 726,614 | -0.10(-2.67%) |
May 05, 2021 | 3.880 | 3.930 | 3.720 | 3.750 | 595,307 | -0.12(-3.10%) |
May 04, 2021 | 3.830 | 3.900 | 3.700 | 3.870 | 280,217 | +0.05(+1.31%) |
May 03, 2021 | 3.740 | 4.070 | 3.650 | 3.820 | 1,162,513 | +0.21(+5.82%) |
Apr 30, 2021 | 3.640 | 3.750 | 3.570 | 3.610 | 315,800 | -0.03(-0.82%) |
Apr 29, 2021 | 3.740 | 4.090 | 3.590 | 3.640 | 1,284,600 | -0.09(-2.41%) |
Apr 28, 2021 | 3.780 | 3.860 | 3.720 | 3.730 | 261,327 | -0.11(-2.86%) |
Apr 27, 2021 | 3.690 | 4.050 | 3.580 | 3.840 | 1,690,204 | +0.23(+6.37%) |
Apr 26, 2021 | 3.640 | 3.800 | 3.560 | 3.610 | 764,357 | -0.01(-0.28%) |
Apr 23, 2021 | 3.530 | 3.640 | 3.501 | 3.620 | 98,100 | +0.12(+3.43%) |
Apr 22, 2021 | 3.530 | 3.650 | 3.450 | 3.500 | 157,475 | +0.01(+0.29%) |
Apr 21, 2021 | 3.530 | 3.580 | 3.400 | 3.490 | 283,623 | +0.06(+1.75%) |
Apr 20, 2021 | 3.400 | 3.480 | 3.340 | 3.430 | 190,486 | +0.01(+0.29%) |
Apr 19, 2021 | 3.500 | 3.760 | 3.350 | 3.420 | 1,420,546 | -0.10(-2.84%) |
Apr 16, 2021 | 3.540 | 3.710 | 3.400 | 3.520 | 543,500 | -0.03(-0.85%) |
Apr 15, 2021 | 3.760 | 4.300 | 3.420 | 3.550 | 4,367,043 | -0.13(-3.53%) |
Apr 14, 2021 | 3.720 | 3.760 | 3.650 | 3.680 | 192,735 | -0.08(-2.13%) |
Apr 13, 2021 | 3.730 | 3.830 | 3.650 | 3.760 | 125,714 | +0.04(+1.08%) |
Apr 12, 2021 | 3.800 | 3.950 | 3.650 | 3.720 | 233,475 | -0.08(-2.11%) |
Apr 09, 2021 | 3.820 | 3.935 | 3.760 | 3.800 | 229,000 | -0.06(-1.55%) |
Apr 08, 2021 | 3.850 | 4.260 | 3.760 | 3.860 | 2,354,608 | +0.02(+0.52%) |
Apr 07, 2021 | 3.820 | 4.170 | 3.710 | 3.840 | 1,302,652 | -0.04(-1.03%) |
Apr 06, 2021 | 3.950 | 4.140 | 3.810 | 3.880 | 513,844 | -0.04(-1.02%) |
Apr 05, 2021 | 4.070 | 4.100 | 3.820 | 3.920 | 348,966 | -0.21(-5.08%) |
Apr 01, 2021 | 3.900 | 4.180 | 3.850 | 4.130 | 849,000 | +0.11(+2.74%) |
Mar 31, 2021 | 3.680 | 4.490 | 3.680 | 4.020 | 13,615,466 | +0.36(+9.84%) |
Mar 30, 2021 | 3.750 | 3.790 | 3.600 | 3.660 | 607,325 | -0.20(-5.18%) |
Mar 29, 2021 | 4.400 | 4.930 | 3.750 | 3.860 | 3,647,443 | -1.08(-21.86%) |
Mar 26, 2021 | 4.500 | 7.630 | 4.310 | 4.940 | 60,656,300 | +1.12(+29.32%) |
Mar 25, 2021 | 3.600 | 3.850 | 3.590 | 3.820 | 199,570 | +0.09(+2.41%) |
Mar 24, 2021 | 4.000 | 4.100 | 3.680 | 3.730 | 188,964 | -0.25(-6.28%) |
Mar 23, 2021 | 4.130 | 4.180 | 3.940 | 3.980 | 287,341 | -0.14(-3.40%) |
Mar 22, 2021 | 4.150 | 4.270 | 4.080 | 4.120 | 223,032 | -0.12(-2.83%) |
Mar 19, 2021 | 4.100 | 4.880 | 3.850 | 4.240 | 1,837,800 | +0.19(+4.69%) |
Mar 18, 2021 | 4.000 | 4.220 | 3.950 | 4.050 | 564,138 | -0.01(-0.25%) |
Mar 17, 2021 | 3.950 | 4.120 | 3.860 | 4.060 | 239,376 | +0.00(+0.00%) |
Mar 16, 2021 | 4.250 | 4.290 | 4.010 | 4.060 | 310,141 | -0.14(-3.33%) |
Mar 15, 2021 | 3.940 | 4.300 | 3.940 | 4.200 | 418,950 | +0.25(+6.33%) |
Mar 12, 2021 | 3.770 | 4.150 | 3.770 | 3.950 | 374,800 | +0.08(+2.07%) |
Mar 11, 2021 | 3.790 | 4.060 | 3.750 | 3.870 | 689,283 | +0.09(+2.38%) |
Mar 10, 2021 | 3.810 | 3.880 | 3.610 | 3.780 | 973,222 | +0.11(+3.00%) |
Mar 09, 2021 | 3.460 | 3.790 | 3.440 | 3.670 | 413,253 | +0.23(+6.69%) |
Mar 08, 2021 | 3.470 | 3.590 | 3.390 | 3.440 | 183,827 | +0.03(+0.88%) |
Mar 05, 2021 | 3.520 | 3.690 | 3.190 | 3.410 | 658,100 | +0.00(+0.00%) |
Mar 04, 2021 | 3.820 | 3.870 | 3.310 | 3.410 | 308,668 | -0.42(-10.97%) |
Mar 03, 2021 | 3.930 | 4.040 | 3.830 | 3.830 | 169,981 | -0.08(-2.05%) |
Mar 02, 2021 | 4.000 | 4.050 | 3.895 | 3.910 | 220,079 | -0.13(-3.22%) |