Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.000 | 4.120 | 3.990 | 4.120 | 124,671 | +0.06(+1.48%) |
May 27, 2021 | 4.050 | 4.060 | 3.920 | 4.060 | 168,637 | +0.01(+0.25%) |
May 26, 2021 | 3.770 | 4.050 | 3.700 | 4.050 | 241,928 | +0.29(+7.71%) |
May 25, 2021 | 3.920 | 3.940 | 3.685 | 3.760 | 146,735 | -0.16(-4.08%) |
May 24, 2021 | 3.990 | 4.040 | 3.800 | 3.920 | 258,746 | -0.09(-2.24%) |
May 21, 2021 | 3.650 | 4.010 | 3.570 | 4.010 | 702,744 | +0.38(+10.47%) |
May 20, 2021 | 3.500 | 3.670 | 3.440 | 3.630 | 233,900 | +0.15(+4.31%) |
May 19, 2021 | 3.450 | 3.590 | 3.220 | 3.480 | 425,880 | -0.19(-5.18%) |
May 18, 2021 | 3.520 | 3.730 | 3.520 | 3.670 | 212,758 | +0.09(+2.51%) |
May 17, 2021 | 3.410 | 3.600 | 3.370 | 3.580 | 358,442 | +0.19(+5.60%) |
May 14, 2021 | 3.230 | 3.400 | 3.230 | 3.390 | 170,079 | +0.18(+5.61%) |
May 13, 2021 | 3.250 | 3.360 | 3.150 | 3.210 | 133,112 | -0.07(-2.13%) |
May 12, 2021 | 3.230 | 3.370 | 3.180 | 3.280 | 212,804 | +0.04(+1.23%) |
May 11, 2021 | 3.250 | 3.280 | 3.180 | 3.240 | 70,408 | -0.07(-2.11%) |
May 10, 2021 | 3.180 | 3.370 | 3.180 | 3.310 | 273,845 | +0.15(+4.75%) |
May 07, 2021 | 3.070 | 3.180 | 3.070 | 3.160 | 127,825 | +0.10(+3.27%) |
May 06, 2021 | 3.120 | 3.183 | 3.030 | 3.060 | 133,699 | -0.06(-1.92%) |
May 05, 2021 | 3.110 | 3.174 | 3.100 | 3.120 | 107,732 | -0.02(-0.64%) |
May 04, 2021 | 3.260 | 3.270 | 3.110 | 3.140 | 161,687 | -0.11(-3.38%) |
May 03, 2021 | 3.210 | 3.310 | 3.209 | 3.250 | 229,739 | +0.06(+1.88%) |
Apr 30, 2021 | 3.350 | 3.380 | 3.160 | 3.190 | 254,900 | -0.14(-4.20%) |
Apr 29, 2021 | 3.230 | 3.330 | 3.220 | 3.330 | 93,169 | +0.11(+3.42%) |
Apr 28, 2021 | 3.180 | 3.260 | 3.150 | 3.220 | 131,643 | +0.06(+1.90%) |
Apr 27, 2021 | 3.210 | 3.249 | 3.120 | 3.160 | 99,994 | -0.01(-0.32%) |
Apr 26, 2021 | 3.220 | 3.229 | 3.130 | 3.170 | 146,139 | +0.02(+0.63%) |
Apr 23, 2021 | 3.080 | 3.164 | 3.060 | 3.150 | 73,200 | +0.07(+2.27%) |
Apr 22, 2021 | 3.230 | 3.240 | 3.050 | 3.080 | 89,052 | -0.08(-2.53%) |
Apr 21, 2021 | 3.040 | 3.170 | 3.040 | 3.160 | 70,124 | +0.11(+3.61%) |
Apr 20, 2021 | 3.240 | 3.240 | 3.000 | 3.050 | 162,000 | -0.17(-5.28%) |
Apr 19, 2021 | 3.270 | 3.290 | 3.170 | 3.220 | 82,713 | -0.02(-0.77%) |
Apr 16, 2021 | 3.180 | 3.250 | 3.030 | 3.245 | 234,100 | +0.06(+1.72%) |
Apr 15, 2021 | 3.630 | 3.640 | 3.170 | 3.190 | 424,851 | -0.43(-11.88%) |
Apr 14, 2021 | 3.370 | 3.670 | 3.280 | 3.620 | 194,000 | +0.36(+11.04%) |
Apr 13, 2021 | 3.760 | 3.760 | 3.210 | 3.260 | 415,358 | -0.53(-13.98%) |
Apr 12, 2021 | 3.850 | 3.860 | 3.700 | 3.790 | 332,489 | -0.06(-1.56%) |
Apr 09, 2021 | 3.830 | 3.910 | 3.800 | 3.850 | 144,200 | +0.03(+0.79%) |
Apr 08, 2021 | 3.910 | 3.910 | 3.720 | 3.820 | 196,401 | -0.09(-2.30%) |
Apr 07, 2021 | 3.960 | 4.010 | 3.820 | 3.910 | 196,387 | -0.02(-0.51%) |
Apr 06, 2021 | 3.980 | 4.100 | 3.895 | 3.930 | 284,241 | -0.07(-1.75%) |
Apr 05, 2021 | 4.030 | 4.035 | 3.915 | 4.000 | 158,703 | +0.00(+0.00%) |
Apr 01, 2021 | 4.030 | 4.130 | 3.904 | 4.000 | 161,100 | -0.05(-1.23%) |
Mar 31, 2021 | 4.000 | 4.090 | 3.820 | 4.050 | 188,196 | +0.05(+1.25%) |
Mar 30, 2021 | 3.980 | 4.000 | 3.900 | 4.000 | 86,848 | +0.03(+0.76%) |
Mar 29, 2021 | 4.010 | 4.100 | 3.880 | 3.970 | 107,212 | -0.08(-1.98%) |
Mar 26, 2021 | 4.090 | 4.206 | 3.950 | 4.050 | 148,100 | +0.00(+0.00%) |
Mar 25, 2021 | 3.920 | 4.050 | 3.810 | 4.050 | 127,388 | +0.13(+3.32%) |
Mar 24, 2021 | 4.080 | 4.130 | 3.880 | 3.920 | 154,654 | -0.12(-2.97%) |
Mar 23, 2021 | 4.110 | 4.170 | 3.960 | 4.040 | 185,877 | -0.12(-2.88%) |
Mar 22, 2021 | 4.110 | 4.500 | 4.070 | 4.160 | 606,384 | +0.14(+3.48%) |
Mar 19, 2021 | 4.020 | 4.240 | 4.020 | 4.020 | 235,600 | +0.00(+0.00%) |
Mar 18, 2021 | 4.170 | 4.270 | 4.020 | 4.020 | 178,570 | -0.11(-2.66%) |
Mar 17, 2021 | 4.050 | 4.200 | 4.010 | 4.130 | 116,795 | +0.04(+0.98%) |
Mar 16, 2021 | 4.150 | 4.180 | 4.070 | 4.090 | 73,185 | -0.07(-1.68%) |
Mar 15, 2021 | 4.080 | 4.210 | 4.010 | 4.160 | 121,403 | +0.08(+1.96%) |
Mar 12, 2021 | 4.080 | 4.180 | 4.040 | 4.080 | 79,200 | -0.03(-0.73%) |
Mar 11, 2021 | 4.130 | 4.250 | 4.080 | 4.110 | 119,545 | -0.02(-0.48%) |
Mar 10, 2021 | 3.970 | 4.160 | 3.950 | 4.130 | 168,607 | +0.23(+5.90%) |
Mar 09, 2021 | 4.000 | 4.000 | 3.900 | 3.900 | 61,012 | -0.04(-1.02%) |
Mar 08, 2021 | 3.920 | 4.000 | 3.849 | 3.940 | 77,187 | +0.06(+1.55%) |
Mar 05, 2021 | 3.900 | 3.930 | 3.720 | 3.880 | 97,600 | -0.03(-0.77%) |
Mar 04, 2021 | 3.950 | 4.030 | 3.800 | 3.910 | 117,563 | +0.02(+0.51%) |
Mar 03, 2021 | 3.950 | 4.000 | 3.820 | 3.890 | 90,215 | -0.03(-0.77%) |
Mar 02, 2021 | 3.830 | 4.038 | 3.830 | 3.920 | 107,330 | +0.09(+2.35%) |