Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.050 | 3.100 | 2.990 | 3.040 | 1,286,241 | -0.01(-0.33%) |
May 27, 2021 | 3.040 | 3.080 | 2.990 | 3.050 | 1,305,629 | +0.02(+0.66%) |
May 26, 2021 | 2.940 | 3.045 | 2.920 | 3.030 | 1,474,311 | +0.12(+4.12%) |
May 25, 2021 | 3.090 | 3.090 | 2.885 | 2.910 | 1,528,845 | -0.14(-4.59%) |
May 24, 2021 | 3.150 | 3.190 | 3.030 | 3.050 | 1,055,579 | -0.10(-3.17%) |
May 21, 2021 | 3.180 | 3.230 | 3.130 | 3.150 | 854,517 | +0.03(+0.96%) |
May 20, 2021 | 3.070 | 3.190 | 3.050 | 3.120 | 1,051,793 | +0.05(+1.63%) |
May 19, 2021 | 3.130 | 3.160 | 3.010 | 3.070 | 1,659,698 | -0.08(-2.54%) |
May 18, 2021 | 3.140 | 3.250 | 3.110 | 3.150 | 995,307 | +0.02(+0.64%) |
May 17, 2021 | 3.120 | 3.190 | 3.080 | 3.130 | 894,188 | -0.04(-1.26%) |
May 14, 2021 | 3.040 | 3.210 | 2.980 | 3.170 | 1,531,489 | +0.14(+4.62%) |
May 13, 2021 | 3.140 | 3.150 | 2.980 | 3.030 | 1,835,813 | -0.04(-1.30%) |
May 12, 2021 | 3.040 | 3.290 | 3.040 | 3.070 | 1,678,318 | -0.03(-0.97%) |
May 11, 2021 | 2.950 | 3.195 | 2.910 | 3.100 | 1,692,583 | +0.12(+4.03%) |
May 10, 2021 | 3.180 | 3.180 | 2.980 | 2.980 | 1,533,332 | -0.22(-6.88%) |
May 07, 2021 | 3.010 | 3.220 | 2.980 | 3.200 | 1,694,584 | +0.21(+7.02%) |
May 06, 2021 | 3.010 | 3.090 | 2.870 | 2.990 | 1,980,549 | -0.04(-1.32%) |
May 05, 2021 | 3.140 | 3.150 | 3.010 | 3.030 | 1,286,725 | -0.11(-3.50%) |
May 04, 2021 | 3.290 | 3.290 | 3.080 | 3.140 | 1,787,898 | -0.16(-4.85%) |
May 03, 2021 | 3.520 | 3.520 | 3.280 | 3.300 | 1,614,277 | -0.16(-4.62%) |
Apr 30, 2021 | 3.410 | 3.530 | 3.360 | 3.460 | 1,469,800 | +0.01(+0.29%) |
Apr 29, 2021 | 3.560 | 3.630 | 3.400 | 3.450 | 1,275,113 | -0.06(-1.71%) |
Apr 28, 2021 | 3.520 | 3.560 | 3.440 | 3.510 | 843,571 | +0.00(+0.00%) |
Apr 27, 2021 | 3.520 | 3.660 | 3.450 | 3.510 | 1,275,746 | -0.03(-0.85%) |
Apr 26, 2021 | 3.417 | 3.565 | 3.290 | 3.540 | 1,634,532 | +0.24(+7.27%) |
Apr 23, 2021 | 3.350 | 3.400 | 3.290 | 3.300 | 1,053,200 | -0.05(-1.49%) |
Apr 22, 2021 | 3.270 | 3.410 | 3.210 | 3.350 | 1,319,467 | +0.00(+0.00%) |
Apr 21, 2021 | 3.130 | 3.350 | 3.130 | 3.350 | 1,417,048 | +0.18(+5.68%) |
Apr 20, 2021 | 3.110 | 3.240 | 3.060 | 3.170 | 1,386,776 | +0.03(+0.96%) |
Apr 19, 2021 | 3.330 | 3.380 | 3.130 | 3.140 | 1,633,915 | -0.19(-5.71%) |
Apr 16, 2021 | 3.470 | 3.470 | 3.280 | 3.330 | 1,178,200 | -0.09(-2.77%) |
Apr 15, 2021 | 3.450 | 3.570 | 3.360 | 3.425 | 1,173,631 | -0.03(-0.72%) |
Apr 14, 2021 | 3.340 | 3.600 | 3.340 | 3.450 | 1,536,742 | +0.07(+2.07%) |
Apr 13, 2021 | 3.230 | 3.390 | 3.200 | 3.380 | 1,587,673 | +0.12(+3.68%) |
Apr 12, 2021 | 3.430 | 3.430 | 3.180 | 3.260 | 1,353,020 | -0.06(-1.81%) |
Apr 09, 2021 | 3.450 | 3.450 | 3.310 | 3.320 | 1,194,900 | -0.07(-2.06%) |
Apr 08, 2021 | 3.390 | 3.460 | 3.330 | 3.390 | 893,882 | +0.01(+0.30%) |
Apr 07, 2021 | 3.420 | 3.540 | 3.360 | 3.380 | 1,352,807 | -0.04(-1.17%) |
Apr 06, 2021 | 3.670 | 3.680 | 3.410 | 3.420 | 1,088,376 | -0.25(-6.81%) |
Apr 05, 2021 | 3.710 | 3.720 | 3.560 | 3.670 | 1,359,512 | +0.04(+1.10%) |
Apr 01, 2021 | 3.660 | 3.797 | 3.580 | 3.630 | 1,565,500 | +0.03(+0.83%) |
Mar 31, 2021 | 3.390 | 3.640 | 3.360 | 3.600 | 1,710,777 | +0.23(+6.82%) |
Mar 30, 2021 | 3.380 | 3.480 | 3.210 | 3.370 | 1,393,522 | -0.02(-0.59%) |
Mar 29, 2021 | 3.630 | 3.670 | 3.370 | 3.390 | 1,577,176 | -0.26(-7.12%) |
Mar 26, 2021 | 3.670 | 3.700 | 3.510 | 3.650 | 1,955,100 | -0.04(-1.08%) |
Mar 25, 2021 | 3.390 | 3.690 | 3.380 | 3.690 | 2,290,783 | +0.25(+7.27%) |
Mar 24, 2021 | 3.790 | 3.860 | 3.430 | 3.440 | 2,949,156 | -0.31(-8.27%) |
Mar 23, 2021 | 3.980 | 4.020 | 3.710 | 3.750 | 2,314,228 | -0.31(-7.64%) |
Mar 22, 2021 | 4.010 | 4.140 | 3.920 | 4.060 | 1,545,212 | +0.06(+1.50%) |
Mar 19, 2021 | 3.990 | 4.100 | 3.830 | 4.000 | 7,372,100 | +0.11(+2.83%) |
Mar 18, 2021 | 4.130 | 4.190 | 3.870 | 3.890 | 2,243,122 | -0.31(-7.38%) |
Mar 17, 2021 | 4.230 | 4.250 | 4.070 | 4.200 | 1,339,796 | -0.08(-1.87%) |
Mar 16, 2021 | 4.340 | 4.410 | 4.087 | 4.280 | 1,909,548 | -0.06(-1.38%) |
Mar 15, 2021 | 4.400 | 4.520 | 4.300 | 4.340 | 1,750,055 | -0.05(-1.14%) |
Mar 12, 2021 | 4.530 | 4.540 | 4.180 | 4.390 | 3,031,000 | -0.43(-8.92%) |
Mar 11, 2021 | 4.900 | 5.240 | 4.640 | 4.820 | 3,938,386 | +0.02(+0.42%) |
Mar 10, 2021 | 4.710 | 4.890 | 4.610 | 4.800 | 1,905,291 | +0.19(+4.12%) |
Mar 09, 2021 | 4.210 | 4.740 | 4.200 | 4.610 | 2,785,521 | +0.54(+13.27%) |
Mar 08, 2021 | 4.290 | 4.420 | 3.980 | 4.070 | 2,725,256 | -0.22(-5.13%) |
Mar 05, 2021 | 4.360 | 4.410 | 3.900 | 4.290 | 2,652,600 | -0.02(-0.46%) |
Mar 04, 2021 | 4.680 | 4.680 | 4.120 | 4.310 | 3,468,461 | -0.37(-7.91%) |
Mar 03, 2021 | 5.090 | 5.170 | 4.525 | 4.680 | 2,925,568 | -0.39(-7.69%) |
Mar 02, 2021 | 5.200 | 5.280 | 5.010 | 5.070 | 2,775,593 | -0.19(-3.61%) |