Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.130 | 4.200 | 4.130 | 4.160 | 26,405 | +0.09(+2.21%) |
May 28, 2021 | 4.150 | 4.150 | 4.040 | 4.070 | 42,005 | -0.08(-1.93%) |
May 27, 2021 | 4.110 | 4.150 | 4.050 | 4.150 | 77,416 | +0.10(+2.47%) |
May 26, 2021 | 4.240 | 4.240 | 4.000 | 4.050 | 70,602 | -0.12(-2.88%) |
May 25, 2021 | 4.340 | 4.380 | 4.140 | 4.170 | 90,069 | +0.04(+0.97%) |
May 21, 2021 | 4.130 | 4.130 | 4.130 | 0 | -0.04(-0.96%) | |
May 20, 2021 | 4.140 | 4.350 | 4.050 | 4.170 | 152,122 | +0.13(+3.22%) |
May 19, 2021 | 3.610 | 4.070 | 3.610 | 4.040 | 187,312 | +0.35(+9.49%) |
May 18, 2021 | 3.650 | 3.710 | 3.550 | 3.690 | 74,803 | +0.07(+1.93%) |
May 17, 2021 | 3.470 | 3.640 | 3.470 | 3.620 | 38,655 | +0.11(+3.13%) |
May 14, 2021 | 3.500 | 3.600 | 3.500 | 3.510 | 36,077 | -0.02(-0.57%) |
May 13, 2021 | 3.490 | 3.560 | 3.400 | 3.530 | 112,118 | +0.07(+2.02%) |
May 12, 2021 | 3.620 | 3.650 | 3.360 | 3.460 | 120,171 | -0.12(-3.35%) |
May 11, 2021 | 3.630 | 3.740 | 3.550 | 3.580 | 211,933 | -0.12(-3.24%) |
May 10, 2021 | 3.800 | 3.810 | 3.600 | 3.700 | 136,478 | -0.04(-1.07%) |
May 07, 2021 | 3.750 | 3.800 | 3.700 | 3.740 | 109,351 | +0.10(+2.75%) |
May 06, 2021 | 3.740 | 3.750 | 3.570 | 3.640 | 42,158 | -0.08(-2.15%) |
May 05, 2021 | 3.700 | 3.780 | 3.570 | 3.720 | 135,994 | +0.09(+2.48%) |
May 04, 2021 | 3.780 | 3.810 | 3.610 | 3.630 | 61,348 | -0.12(-3.20%) |
May 03, 2021 | 3.860 | 3.920 | 3.650 | 3.750 | 109,309 | -0.10(-2.60%) |
Apr 30, 2021 | 3.820 | 3.850 | 3.700 | 3.850 | 47,157 | +0.16(+4.34%) |
Apr 29, 2021 | 3.800 | 3.890 | 3.690 | 3.690 | 86,408 | -0.07(-1.86%) |
Apr 28, 2021 | 3.900 | 3.980 | 3.750 | 3.760 | 143,692 | -0.12(-3.09%) |
Apr 27, 2021 | 3.720 | 4.050 | 3.620 | 3.880 | 188,243 | +0.30(+8.38%) |
Apr 26, 2021 | 3.350 | 3.750 | 3.330 | 3.580 | 157,473 | +0.13(+3.77%) |
Apr 23, 2021 | 3.550 | 3.550 | 3.310 | 3.450 | 152,033 | +0.03(+0.88%) |
Apr 22, 2021 | 3.710 | 3.750 | 3.380 | 3.420 | 190,235 | -0.24(-6.56%) |
Apr 21, 2021 | 3.550 | 3.800 | 3.550 | 3.660 | 122,442 | +0.14(+3.98%) |
Apr 20, 2021 | 3.890 | 3.890 | 3.340 | 3.520 | 267,556 | -0.28(-7.37%) |
Apr 19, 2021 | 3.860 | 3.960 | 3.650 | 3.800 | 174,293 | -0.07(-1.81%) |
Apr 16, 2021 | 3.980 | 3.980 | 3.830 | 3.870 | 132,826 | +0.00(+0.00%) |
Apr 15, 2021 | 3.860 | 4.200 | 3.850 | 3.870 | 142,084 | -0.03(-0.77%) |
Apr 14, 2021 | 4.310 | 4.310 | 3.850 | 3.900 | 264,770 | -0.25(-6.02%) |
Apr 13, 2021 | 4.470 | 4.590 | 3.920 | 4.150 | 772,926 | -0.25(-5.68%) |
Apr 12, 2021 | 4.440 | 4.450 | 4.300 | 4.400 | 195,765 | +0.15(+3.53%) |
Apr 09, 2021 | 4.060 | 4.310 | 4.000 | 4.250 | 405,581 | +0.36(+9.25%) |
Apr 08, 2021 | 3.750 | 4.290 | 3.750 | 3.890 | 578,247 | +0.19(+5.14%) |
Apr 07, 2021 | 3.500 | 3.700 | 3.260 | 3.700 | 351,672 | +0.40(+12.12%) |
Apr 06, 2021 | 3.150 | 3.650 | 3.140 | 3.300 | 508,935 | +0.22(+7.14%) |
Apr 05, 2021 | 3.080 | 3.150 | 2.990 | 3.080 | 165,569 | +0.17(+5.84%) |
Apr 01, 2021 | 2.910 | 2.910 | 2.910 | 0 | +0.20(+7.38%) | |
Mar 31, 2021 | 2.650 | 2.790 | 2.630 | 2.710 | 130,327 | +0.01(+0.37%) |
Mar 30, 2021 | 2.720 | 2.790 | 2.630 | 2.700 | 104,746 | +0.05(+1.89%) |
Mar 29, 2021 | 2.850 | 2.850 | 2.630 | 2.650 | 144,746 | -0.09(-3.28%) |
Mar 26, 2021 | 2.810 | 2.850 | 2.700 | 2.740 | 83,582 | -0.08(-2.84%) |
Mar 25, 2021 | 2.780 | 2.930 | 2.500 | 2.820 | 184,526 | +0.07(+2.55%) |
Mar 24, 2021 | 2.800 | 2.880 | 2.600 | 2.750 | 138,292 | -0.08(-2.83%) |
Mar 23, 2021 | 2.900 | 2.900 | 2.770 | 2.830 | 134,141 | -0.09(-3.08%) |
Mar 22, 2021 | 2.840 | 3.070 | 2.840 | 2.920 | 148,423 | +0.00(+0.00%) |
Mar 19, 2021 | 2.950 | 2.990 | 2.850 | 2.920 | 139,292 | -0.03(-1.02%) |
Mar 18, 2021 | 3.000 | 3.000 | 2.860 | 2.950 | 135,838 | -0.05(-1.67%) |
Mar 17, 2021 | 2.840 | 3.150 | 2.790 | 3.000 | 192,330 | +0.20(+7.14%) |
Mar 16, 2021 | 3.090 | 3.090 | 2.620 | 2.800 | 181,401 | -0.19(-6.35%) |
Mar 15, 2021 | 3.000 | 3.110 | 2.870 | 2.990 | 560,289 | +0.29(+10.74%) |
Mar 12, 2021 | 2.390 | 2.740 | 2.340 | 2.700 | 400,927 | +0.39(+16.88%) |
Mar 11, 2021 | 2.420 | 2.420 | 2.130 | 2.310 | 265,828 | -0.16(-6.48%) |
Mar 10, 2021 | 2.200 | 2.530 | 2.150 | 2.470 | 486,050 | +0.30(+13.82%) |
Mar 09, 2021 | 2.020 | 2.180 | 1.980 | 2.170 | 162,820 | +0.12(+5.85%) |
Mar 08, 2021 | 1.920 | 2.200 | 1.880 | 2.050 | 315,630 | +0.23(+12.64%) |
Mar 05, 2021 | 1.720 | 1.950 | 1.720 | 1.820 | 472,176 | +0.09(+5.20%) |
Mar 04, 2021 | 1.640 | 1.740 | 1.630 | 1.730 | 159,091 | +0.11(+6.79%) |
Mar 03, 2021 | 1.560 | 1.760 | 1.560 | 1.620 | 222,676 | +0.10(+6.58%) |
Mar 02, 2021 | 1.560 | 1.600 | 1.510 | 1.520 | 134,675 | -0.02(-1.30%) |