Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.300 | 3.390 | 3.240 | 3.250 | 41,152 | -0.03(-0.91%) |
May 28, 2021 | 3.330 | 3.380 | 3.210 | 3.280 | 84,054 | -0.03(-0.91%) |
May 27, 2021 | 3.380 | 3.380 | 3.230 | 3.310 | 107,224 | -0.05(-1.49%) |
May 26, 2021 | 3.520 | 3.580 | 3.330 | 3.360 | 187,165 | -0.14(-4.00%) |
May 25, 2021 | 3.580 | 3.640 | 3.500 | 3.500 | 129,669 | -0.05(-1.41%) |
May 21, 2021 | 3.550 | 3.550 | 3.550 | 0 | +0.02(+0.57%) | |
May 20, 2021 | 3.430 | 3.540 | 3.430 | 3.530 | 64,084 | +0.15(+4.44%) |
May 19, 2021 | 3.460 | 3.490 | 3.350 | 3.380 | 91,508 | -0.09(-2.59%) |
May 18, 2021 | 3.540 | 3.550 | 3.400 | 3.470 | 92,840 | -0.08(-2.25%) |
May 17, 2021 | 3.400 | 3.600 | 3.400 | 3.550 | 153,590 | +0.15(+4.41%) |
May 14, 2021 | 3.300 | 3.440 | 3.300 | 3.400 | 102,823 | +0.10(+3.03%) |
May 13, 2021 | 3.220 | 3.330 | 3.120 | 3.300 | 272,814 | +0.02(+0.61%) |
May 12, 2021 | 3.330 | 3.490 | 3.150 | 3.280 | 189,701 | +0.02(+0.61%) |
May 11, 2021 | 3.300 | 3.390 | 3.190 | 3.260 | 184,826 | -0.09(-2.69%) |
May 10, 2021 | 3.500 | 3.570 | 3.340 | 3.350 | 161,566 | -0.25(-6.94%) |
May 07, 2021 | 3.820 | 3.910 | 3.530 | 3.600 | 342,307 | -0.16(-4.26%) |
May 06, 2021 | 4.050 | 4.130 | 3.700 | 3.760 | 268,475 | -0.36(-8.74%) |
May 05, 2021 | 4.070 | 4.240 | 4.030 | 4.120 | 175,448 | +0.05(+1.23%) |
May 04, 2021 | 4.310 | 4.400 | 3.980 | 4.070 | 394,138 | -0.46(-10.15%) |
May 03, 2021 | 5.000 | 5.010 | 4.300 | 4.530 | 426,809 | -0.41(-8.30%) |
Apr 30, 2021 | 5.000 | 5.000 | 4.600 | 4.940 | 276,500 | +0.24(+5.11%) |
Apr 29, 2021 | 4.950 | 5.480 | 4.660 | 4.700 | 312,204 | -0.23(-4.67%) |
Apr 28, 2021 | 4.500 | 5.080 | 4.500 | 4.930 | 323,336 | +0.54(+12.30%) |
Apr 27, 2021 | 4.350 | 4.590 | 4.310 | 4.390 | 412,285 | +0.16(+3.78%) |
Apr 26, 2021 | 4.000 | 4.240 | 3.920 | 4.230 | 668,170 | +0.56(+15.26%) |
Apr 23, 2021 | 3.440 | 3.700 | 3.330 | 3.670 | 372,400 | +0.42(+12.92%) |
Apr 22, 2021 | 3.400 | 3.580 | 3.250 | 3.250 | 203,411 | -0.13(-3.85%) |
Apr 21, 2021 | 3.100 | 3.490 | 3.100 | 3.380 | 434,804 | +0.20(+6.29%) |
Apr 20, 2021 | 3.350 | 3.360 | 3.120 | 3.180 | 153,332 | -0.18(-5.36%) |
Apr 19, 2021 | 3.390 | 3.460 | 3.260 | 3.360 | 450,439 | +0.23(+7.35%) |
Apr 16, 2021 | 2.970 | 3.150 | 2.910 | 3.130 | 249,400 | +0.15(+5.03%) |
Apr 15, 2021 | 3.030 | 3.080 | 2.870 | 2.980 | 224,358 | -0.03(-1.00%) |
Apr 14, 2021 | 3.160 | 3.250 | 3.010 | 3.010 | 285,457 | -0.20(-6.23%) |
Apr 13, 2021 | 3.180 | 3.250 | 3.110 | 3.210 | 196,315 | +0.05(+1.58%) |
Apr 12, 2021 | 3.400 | 3.440 | 3.150 | 3.160 | 180,891 | -0.28(-8.14%) |
Apr 09, 2021 | 3.520 | 3.560 | 3.390 | 3.440 | 127,600 | -0.10(-2.82%) |
Apr 08, 2021 | 3.270 | 3.540 | 3.270 | 3.540 | 105,682 | +0.29(+8.92%) |
Apr 07, 2021 | 3.230 | 3.350 | 3.160 | 3.250 | 153,150 | -0.05(-1.52%) |
Apr 06, 2021 | 3.450 | 3.450 | 3.270 | 3.300 | 242,505 | -0.19(-5.44%) |
Apr 05, 2021 | 3.580 | 3.580 | 3.360 | 3.490 | 197,103 | -0.07(-1.97%) |
Apr 01, 2021 | 3.560 | 3.560 | 3.560 | 0 | -0.01(-0.28%) | |
Mar 31, 2021 | 3.450 | 3.680 | 3.320 | 3.570 | 466,818 | +0.11(+3.18%) |
Mar 30, 2021 | 3.540 | 3.620 | 3.420 | 3.460 | 232,739 | -0.18(-4.95%) |
Mar 29, 2021 | 3.890 | 3.900 | 3.540 | 3.640 | 486,260 | -0.23(-5.94%) |
Mar 26, 2021 | 3.960 | 4.020 | 3.800 | 3.870 | 224,200 | +0.02(+0.52%) |
Mar 25, 2021 | 3.850 | 4.000 | 3.540 | 3.850 | 621,081 | -0.10(-2.53%) |
Mar 24, 2021 | 4.050 | 4.050 | 3.810 | 3.950 | 255,554 | -0.09(-2.23%) |
Mar 23, 2021 | 4.100 | 4.240 | 3.950 | 4.040 | 355,555 | +0.03(+0.75%) |
Mar 22, 2021 | 4.000 | 4.110 | 3.960 | 4.010 | 80,963 | -0.06(-1.47%) |
Mar 19, 2021 | 4.050 | 4.090 | 3.920 | 4.070 | 234,800 | +0.06(+1.50%) |
Mar 18, 2021 | 4.060 | 4.140 | 4.010 | 4.010 | 168,016 | -0.07(-1.72%) |
Mar 17, 2021 | 4.050 | 4.210 | 3.980 | 4.080 | 181,557 | -0.05(-1.21%) |
Mar 16, 2021 | 4.250 | 4.250 | 4.010 | 4.130 | 191,469 | -0.03(-0.72%) |
Mar 15, 2021 | 4.410 | 4.440 | 4.060 | 4.160 | 270,743 | -0.36(-7.96%) |
Mar 12, 2021 | 4.260 | 4.550 | 4.160 | 4.520 | 522,400 | +0.34(+8.13%) |
Mar 11, 2021 | 3.900 | 4.240 | 3.870 | 4.180 | 450,828 | +0.18(+4.50%) |
Mar 10, 2021 | 4.060 | 4.100 | 3.930 | 4.000 | 282,549 | -0.02(-0.50%) |
Mar 09, 2021 | 4.100 | 4.230 | 3.950 | 4.020 | 228,698 | -0.14(-3.37%) |
Mar 08, 2021 | 4.270 | 4.430 | 4.000 | 4.160 | 248,081 | -0.09(-2.12%) |
Mar 05, 2021 | 4.320 | 4.500 | 3.740 | 4.250 | 755,000 | -0.30(-6.59%) |
Mar 04, 2021 | 4.700 | 4.730 | 4.150 | 4.550 | 633,429 | -0.25(-5.21%) |
Mar 03, 2021 | 5.000 | 5.010 | 4.710 | 4.800 | 521,060 | -0.35(-6.80%) |
Mar 02, 2021 | 4.740 | 5.250 | 4.580 | 5.150 | 661,221 | +0.35(+7.29%) |