Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.253 | 3.271 | 3.174 | 3.244 | 2,547,524 | -0.01(-0.27%) |
May 27, 2021 | 3.253 | 3.287 | 3.130 | 3.253 | 3,329,182 | -0.13(-3.90%) |
May 26, 2021 | 3.455 | 3.473 | 3.271 | 3.385 | 2,171,625 | -0.02(-0.52%) |
May 25, 2021 | 3.825 | 3.825 | 3.385 | 3.403 | 3,319,396 | -0.47(-12.24%) |
May 24, 2021 | 3.614 | 3.921 | 3.535 | 3.877 | 3,533,559 | +0.27(+7.56%) |
May 21, 2021 | 3.429 | 3.684 | 3.324 | 3.605 | 3,137,387 | +0.16(+4.59%) |
May 20, 2021 | 3.455 | 3.464 | 3.218 | 3.447 | 2,611,654 | -0.01(-0.25%) |
May 19, 2021 | 3.420 | 3.491 | 3.271 | 3.455 | 3,054,214 | +0.02(+0.51%) |
May 18, 2021 | 3.455 | 3.508 | 3.367 | 3.438 | 1,889,597 | +0.04(+1.30%) |
May 17, 2021 | 3.447 | 3.482 | 3.306 | 3.394 | 1,950,547 | -0.12(-3.50%) |
May 14, 2021 | 3.376 | 3.570 | 3.279 | 3.517 | 1,615,860 | +0.10(+2.83%) |
May 13, 2021 | 3.394 | 3.579 | 3.324 | 3.420 | 2,130,194 | +0.04(+1.04%) |
May 12, 2021 | 3.605 | 3.631 | 3.359 | 3.385 | 2,756,770 | -0.30(-8.11%) |
May 11, 2021 | 3.693 | 3.842 | 3.473 | 3.684 | 2,930,920 | -0.20(-5.20%) |
May 10, 2021 | 3.693 | 3.895 | 3.526 | 3.886 | 4,254,785 | +0.37(+10.50%) |
May 07, 2021 | 3.517 | 3.666 | 3.429 | 3.517 | 2,315,492 | +0.04(+1.27%) |
May 06, 2021 | 3.332 | 3.728 | 3.306 | 3.473 | 2,994,096 | -0.06(-1.74%) |
May 05, 2021 | 3.605 | 3.781 | 3.447 | 3.535 | 2,744,286 | -0.17(-4.51%) |
May 04, 2021 | 3.517 | 3.781 | 3.192 | 3.702 | 4,252,780 | +0.23(+6.58%) |
May 03, 2021 | 3.271 | 3.693 | 3.236 | 3.473 | 5,392,266 | +0.32(+10.03%) |
Apr 30, 2021 | 2.910 | 3.420 | 2.893 | 3.156 | 4,980,339 | +0.24(+8.13%) |
Apr 29, 2021 | 2.858 | 2.928 | 2.726 | 2.919 | 1,337,295 | +0.11(+3.75%) |
Apr 28, 2021 | 2.717 | 2.831 | 2.664 | 2.814 | 1,393,585 | +0.10(+3.56%) |
Apr 27, 2021 | 2.638 | 2.761 | 2.594 | 2.717 | 1,343,056 | +0.09(+3.34%) |
Apr 26, 2021 | 2.497 | 2.704 | 2.462 | 2.629 | 1,812,604 | +0.17(+6.79%) |
Apr 23, 2021 | 2.392 | 2.488 | 2.374 | 2.462 | 700,379 | +0.04(+1.82%) |
Apr 22, 2021 | 2.427 | 2.462 | 2.339 | 2.418 | 1,553,866 | -0.01(-0.36%) |
Apr 21, 2021 | 2.207 | 2.444 | 2.163 | 2.427 | 1,780,880 | +0.31(+14.52%) |
Apr 20, 2021 | 2.198 | 2.224 | 2.046 | 2.119 | 939,286 | -0.08(-3.60%) |
Apr 19, 2021 | 2.101 | 2.198 | 2.014 | 2.198 | 882,148 | +0.13(+6.38%) |
Apr 16, 2021 | 2.145 | 2.172 | 2.005 | 2.066 | 768,848 | -0.02(-0.84%) |
Apr 15, 2021 | 2.013 | 2.101 | 1.952 | 2.084 | 821,677 | +0.09(+4.41%) |
Apr 14, 2021 | 1.926 | 2.110 | 1.899 | 1.996 | 923,702 | +0.13(+7.08%) |
Apr 13, 2021 | 1.917 | 1.943 | 1.864 | 1.864 | 565,130 | -0.06(-3.20%) |
Apr 12, 2021 | 1.943 | 1.978 | 1.882 | 1.926 | 834,828 | -0.04(-2.23%) |
Apr 09, 2021 | 2.005 | 2.031 | 1.961 | 1.969 | 426,619 | -0.02(-0.89%) |
Apr 08, 2021 | 2.057 | 2.057 | 1.952 | 1.987 | 818,418 | -0.08(-3.83%) |
Apr 07, 2021 | 2.057 | 2.093 | 1.996 | 2.066 | 933,948 | +0.00(+0.00%) |
Apr 06, 2021 | 2.093 | 2.119 | 2.057 | 2.066 | 557,508 | -0.02(-0.84%) |
Apr 05, 2021 | 2.163 | 2.212 | 2.040 | 2.084 | 690,389 | -0.07(-3.27%) |
Apr 01, 2021 | 2.154 | 2.207 | 2.093 | 2.154 | 582,891 | +0.00(+0.00%) |
Mar 31, 2021 | 2.181 | 2.189 | 2.084 | 2.154 | 589,194 | -0.03(-1.21%) |
Mar 30, 2021 | 2.154 | 2.198 | 2.013 | 2.181 | 687,459 | +0.02(+0.81%) |
Mar 29, 2021 | 2.312 | 2.312 | 2.128 | 2.163 | 871,569 | -0.16(-6.82%) |
Mar 26, 2021 | 2.435 | 2.453 | 2.260 | 2.321 | 680,817 | -0.04(-1.86%) |
Mar 25, 2021 | 2.260 | 2.374 | 2.154 | 2.365 | 1,083,137 | +0.11(+4.67%) |
Mar 24, 2021 | 2.374 | 2.392 | 2.260 | 2.260 | 1,030,451 | -0.05(-2.28%) |
Mar 23, 2021 | 2.506 | 2.515 | 2.295 | 2.312 | 1,423,292 | -0.19(-7.72%) |
Mar 22, 2021 | 2.550 | 2.620 | 2.479 | 2.506 | 1,026,438 | -0.03(-1.04%) |
Mar 19, 2021 | 2.444 | 2.576 | 2.400 | 2.532 | 1,981,035 | +0.02(+0.70%) |
Mar 18, 2021 | 2.488 | 2.664 | 2.471 | 2.515 | 2,881,337 | +0.03(+1.06%) |
Mar 17, 2021 | 2.374 | 2.559 | 2.268 | 2.488 | 1,024,362 | +0.12(+5.20%) |
Mar 16, 2021 | 2.541 | 2.541 | 2.348 | 2.365 | 1,129,255 | -0.18(-6.92%) |
Mar 15, 2021 | 2.567 | 2.585 | 2.471 | 2.541 | 667,036 | +0.03(+1.05%) |
Mar 12, 2021 | 2.550 | 2.550 | 2.400 | 2.515 | 781,927 | -0.04(-1.38%) |
Mar 11, 2021 | 2.479 | 2.550 | 2.462 | 2.550 | 1,276,879 | +0.07(+2.84%) |
Mar 10, 2021 | 2.383 | 2.550 | 2.365 | 2.479 | 1,549,494 | +0.10(+4.06%) |
Mar 09, 2021 | 2.409 | 2.409 | 2.348 | 2.383 | 632,023 | +0.00(+0.00%) |
Mar 08, 2021 | 2.418 | 2.418 | 2.330 | 2.383 | 593,456 | -0.04(-1.45%) |
Mar 05, 2021 | 2.392 | 2.427 | 2.308 | 2.418 | 705,952 | +0.02(+0.73%) |
Mar 04, 2021 | 2.488 | 2.506 | 2.374 | 2.400 | 976,634 | -0.11(-4.21%) |
Mar 03, 2021 | 2.532 | 2.532 | 2.409 | 2.506 | 643,323 | -0.01(-0.35%) |
Mar 02, 2021 | 2.550 | 2.550 | 2.444 | 2.515 | 787,990 | +0.02(+0.70%) |