Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.620 | 3.720 | 3.600 | 3.650 | 93,727 | -0.01(-0.27%) |
May 27, 2021 | 3.460 | 3.705 | 3.460 | 3.660 | 103,271 | +0.15(+4.27%) |
May 26, 2021 | 3.540 | 3.540 | 3.420 | 3.510 | 107,314 | +0.05(+1.45%) |
May 25, 2021 | 3.560 | 3.579 | 3.460 | 3.460 | 49,142 | -0.14(-3.89%) |
May 24, 2021 | 3.810 | 3.810 | 3.510 | 3.600 | 91,997 | -0.16(-4.26%) |
May 21, 2021 | 3.670 | 3.820 | 3.560 | 3.760 | 118,767 | +0.11(+3.01%) |
May 20, 2021 | 3.610 | 3.670 | 3.570 | 3.650 | 75,275 | -0.02(-0.54%) |
May 19, 2021 | 3.510 | 3.700 | 3.430 | 3.670 | 77,383 | +0.06(+1.66%) |
May 18, 2021 | 3.410 | 3.720 | 3.410 | 3.610 | 152,431 | +0.18(+5.25%) |
May 17, 2021 | 3.460 | 3.480 | 3.370 | 3.430 | 166,540 | -0.12(-3.38%) |
May 14, 2021 | 3.550 | 3.650 | 3.500 | 3.550 | 121,844 | -0.05(-1.39%) |
May 13, 2021 | 3.810 | 3.879 | 3.330 | 3.600 | 525,038 | -0.18(-4.76%) |
May 12, 2021 | 3.960 | 4.170 | 3.660 | 3.780 | 3,930,796 | +0.37(+10.85%) |
May 11, 2021 | 4.590 | 4.650 | 3.300 | 3.410 | 5,317,508 | -0.71(-17.23%) |
May 10, 2021 | 4.330 | 4.330 | 4.110 | 4.120 | 79,960 | -0.28(-6.36%) |
May 07, 2021 | 4.360 | 4.490 | 4.320 | 4.400 | 18,447 | +0.06(+1.38%) |
May 06, 2021 | 4.520 | 4.520 | 4.200 | 4.340 | 120,698 | -0.18(-3.98%) |
May 05, 2021 | 4.500 | 4.650 | 4.440 | 4.520 | 44,688 | +0.09(+2.03%) |
May 04, 2021 | 4.600 | 4.600 | 4.380 | 4.430 | 58,808 | -0.26(-5.54%) |
May 03, 2021 | 4.630 | 4.930 | 4.620 | 4.690 | 73,389 | +0.03(+0.64%) |
Apr 30, 2021 | 4.660 | 4.840 | 4.660 | 4.660 | 57,200 | -0.04(-0.85%) |
Apr 29, 2021 | 4.770 | 4.830 | 4.660 | 4.700 | 47,366 | -0.07(-1.47%) |
Apr 28, 2021 | 4.600 | 5.000 | 4.600 | 4.770 | 77,438 | +0.09(+1.92%) |
Apr 27, 2021 | 4.800 | 4.850 | 4.570 | 4.680 | 75,324 | -0.08(-1.68%) |
Apr 26, 2021 | 4.480 | 4.870 | 4.350 | 4.760 | 204,516 | +0.36(+8.18%) |
Apr 23, 2021 | 4.300 | 4.470 | 4.220 | 4.400 | 109,300 | +0.12(+2.80%) |
Apr 22, 2021 | 4.380 | 4.450 | 4.250 | 4.280 | 184,421 | -0.12(-2.73%) |
Apr 21, 2021 | 4.340 | 4.500 | 4.340 | 4.400 | 129,826 | +0.12(+2.80%) |
Apr 20, 2021 | 4.690 | 4.690 | 4.280 | 4.280 | 146,286 | -0.41(-8.74%) |
Apr 19, 2021 | 4.750 | 4.848 | 4.520 | 4.690 | 175,154 | -0.05(-1.05%) |
Apr 16, 2021 | 4.700 | 4.870 | 4.680 | 4.740 | 101,700 | -0.02(-0.42%) |
Apr 15, 2021 | 5.050 | 5.440 | 4.680 | 4.760 | 507,846 | -0.35(-6.85%) |
Apr 14, 2021 | 4.950 | 5.210 | 4.950 | 5.110 | 66,966 | +0.15(+3.02%) |
Apr 13, 2021 | 5.230 | 5.250 | 4.830 | 4.960 | 114,282 | -0.18(-3.50%) |
Apr 12, 2021 | 5.440 | 5.440 | 5.050 | 5.140 | 134,291 | -0.23(-4.28%) |
Apr 09, 2021 | 5.360 | 5.412 | 5.200 | 5.370 | 52,200 | +0.05(+0.94%) |
Apr 08, 2021 | 5.490 | 5.490 | 5.210 | 5.320 | 101,477 | -0.02(-0.37%) |
Apr 07, 2021 | 5.520 | 5.560 | 5.300 | 5.340 | 95,401 | -0.25(-4.47%) |
Apr 06, 2021 | 5.770 | 5.770 | 5.500 | 5.590 | 179,872 | -0.09(-1.58%) |
Apr 05, 2021 | 5.980 | 7.050 | 5.550 | 5.680 | 1,365,395 | -0.21(-3.65%) |
Apr 01, 2021 | 5.530 | 5.990 | 5.520 | 5.895 | 53,600 | +0.43(+7.97%) |
Mar 31, 2021 | 5.240 | 5.540 | 5.240 | 5.460 | 41,359 | +0.22(+4.20%) |
Mar 30, 2021 | 5.370 | 5.430 | 5.175 | 5.240 | 54,834 | -0.15(-2.78%) |
Mar 29, 2021 | 5.600 | 5.600 | 5.370 | 5.390 | 37,701 | -0.17(-3.06%) |
Mar 26, 2021 | 5.850 | 5.853 | 5.520 | 5.560 | 76,600 | -0.27(-4.63%) |
Mar 25, 2021 | 5.940 | 6.180 | 5.760 | 5.830 | 108,934 | -0.07(-1.19%) |
Mar 24, 2021 | 6.430 | 6.450 | 5.850 | 5.900 | 51,756 | -0.46(-7.23%) |
Mar 23, 2021 | 6.390 | 6.760 | 6.250 | 6.360 | 63,423 | -0.04(-0.63%) |
Mar 22, 2021 | 6.690 | 6.690 | 6.350 | 6.400 | 43,509 | -0.36(-5.33%) |
Mar 19, 2021 | 6.270 | 6.780 | 6.260 | 6.760 | 105,700 | +0.47(+7.47%) |
Mar 18, 2021 | 6.450 | 6.510 | 6.210 | 6.290 | 33,842 | -0.17(-2.63%) |
Mar 17, 2021 | 6.350 | 6.550 | 6.200 | 6.460 | 59,374 | +0.04(+0.62%) |
Mar 16, 2021 | 6.120 | 6.640 | 5.900 | 6.420 | 120,817 | +0.41(+6.82%) |
Mar 15, 2021 | 6.000 | 6.150 | 5.970 | 6.010 | 34,519 | -0.01(-0.17%) |
Mar 12, 2021 | 6.120 | 6.240 | 5.970 | 6.020 | 71,000 | -0.10(-1.63%) |
Mar 11, 2021 | 6.210 | 6.370 | 5.980 | 6.120 | 85,110 | +0.02(+0.33%) |
Mar 10, 2021 | 5.950 | 6.290 | 5.950 | 6.100 | 75,786 | +0.21(+3.57%) |
Mar 09, 2021 | 5.600 | 5.940 | 5.500 | 5.890 | 75,025 | +0.36(+6.51%) |
Mar 08, 2021 | 5.470 | 5.740 | 5.460 | 5.530 | 53,542 | +0.03(+0.55%) |
Mar 05, 2021 | 5.790 | 5.790 | 5.181 | 5.500 | 143,900 | -0.34(-5.82%) |
Mar 04, 2021 | 5.930 | 6.040 | 5.606 | 5.840 | 105,946 | -0.07(-1.18%) |
Mar 03, 2021 | 6.110 | 6.240 | 5.900 | 5.910 | 97,355 | -0.28(-4.52%) |
Mar 02, 2021 | 6.340 | 6.490 | 6.132 | 6.190 | 50,778 | -0.10(-1.59%) |