Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.400 | 4.945 | 4.371 | 4.650 | 3,173,112 | +0.26(+5.92%) |
May 27, 2021 | 4.430 | 4.530 | 4.315 | 4.390 | 1,914,412 | -0.03(-0.68%) |
May 26, 2021 | 4.080 | 4.440 | 4.020 | 4.420 | 1,469,464 | +0.40(+9.95%) |
May 25, 2021 | 4.270 | 4.410 | 3.980 | 4.020 | 1,707,182 | -0.25(-5.85%) |
May 24, 2021 | 4.460 | 4.500 | 4.233 | 4.270 | 1,820,711 | -0.11(-2.51%) |
May 21, 2021 | 4.500 | 4.580 | 4.360 | 4.380 | 1,118,587 | -0.08(-1.79%) |
May 20, 2021 | 4.570 | 4.570 | 4.355 | 4.460 | 916,838 | -0.07(-1.55%) |
May 19, 2021 | 4.600 | 4.620 | 4.220 | 4.530 | 2,313,696 | -0.18(-3.82%) |
May 18, 2021 | 4.540 | 4.920 | 4.501 | 4.710 | 2,896,177 | +0.28(+6.32%) |
May 17, 2021 | 4.200 | 4.540 | 4.010 | 4.430 | 2,612,030 | +0.22(+5.23%) |
May 14, 2021 | 3.660 | 4.210 | 3.660 | 4.210 | 3,038,086 | +0.56(+15.34%) |
May 13, 2021 | 3.590 | 3.711 | 3.500 | 3.650 | 1,061,230 | +0.09(+2.53%) |
May 12, 2021 | 3.700 | 3.720 | 3.510 | 3.560 | 1,219,351 | -0.19(-5.07%) |
May 11, 2021 | 3.540 | 3.750 | 3.410 | 3.750 | 1,068,224 | +0.12(+3.31%) |
May 10, 2021 | 3.620 | 3.798 | 3.540 | 3.630 | 1,628,082 | +0.03(+0.83%) |
May 07, 2021 | 3.550 | 3.635 | 3.430 | 3.600 | 1,152,131 | -0.02(-0.55%) |
May 06, 2021 | 3.380 | 3.680 | 3.367 | 3.620 | 2,955,113 | +0.24(+7.10%) |
May 05, 2021 | 3.320 | 3.440 | 3.190 | 3.380 | 2,468,534 | +0.16(+4.97%) |
May 04, 2021 | 3.240 | 3.250 | 3.040 | 3.220 | 1,223,744 | -0.01(-0.31%) |
May 03, 2021 | 3.020 | 3.240 | 2.980 | 3.230 | 1,670,620 | +0.23(+7.67%) |
Apr 30, 2021 | 2.990 | 3.060 | 2.940 | 3.000 | 1,173,100 | +0.00(+0.00%) |
Apr 29, 2021 | 3.050 | 3.090 | 2.970 | 3.000 | 824,650 | -0.03(-0.99%) |
Apr 28, 2021 | 3.010 | 3.061 | 2.980 | 3.030 | 767,447 | +0.00(+0.00%) |
Apr 27, 2021 | 3.020 | 3.170 | 2.990 | 3.030 | 1,077,575 | +0.01(+0.33%) |
Apr 26, 2021 | 3.000 | 3.070 | 2.960 | 3.020 | 935,874 | +0.04(+1.34%) |
Apr 23, 2021 | 2.910 | 3.010 | 2.840 | 2.980 | 625,900 | +0.09(+3.11%) |
Apr 22, 2021 | 3.000 | 3.040 | 2.880 | 2.890 | 753,661 | -0.09(-3.02%) |
Apr 21, 2021 | 2.800 | 3.040 | 2.730 | 2.980 | 1,199,689 | +0.17(+6.05%) |
Apr 20, 2021 | 2.950 | 2.950 | 2.670 | 2.810 | 1,559,212 | -0.15(-5.07%) |
Apr 19, 2021 | 3.020 | 3.030 | 2.820 | 2.960 | 1,126,167 | -0.07(-2.31%) |
Apr 16, 2021 | 3.170 | 3.190 | 3.030 | 3.030 | 1,148,600 | -0.13(-4.11%) |
Apr 15, 2021 | 3.200 | 3.240 | 3.080 | 3.160 | 722,034 | +0.00(+0.00%) |
Apr 14, 2021 | 3.070 | 3.230 | 3.068 | 3.160 | 960,416 | +0.11(+3.61%) |
Apr 13, 2021 | 3.160 | 3.190 | 3.000 | 3.050 | 1,375,150 | -0.16(-4.98%) |
Apr 12, 2021 | 3.240 | 3.270 | 3.140 | 3.210 | 823,071 | -0.04(-1.23%) |
Apr 09, 2021 | 3.230 | 3.335 | 3.220 | 3.250 | 1,040,000 | +0.04(+1.25%) |
Apr 08, 2021 | 3.380 | 3.400 | 3.140 | 3.210 | 1,736,461 | -0.16(-4.75%) |
Apr 07, 2021 | 3.300 | 3.500 | 3.300 | 3.370 | 1,374,824 | +0.07(+2.12%) |
Apr 06, 2021 | 3.270 | 3.505 | 3.251 | 3.300 | 1,381,733 | +0.03(+0.92%) |
Apr 05, 2021 | 3.320 | 3.320 | 3.230 | 3.270 | 1,021,683 | +0.02(+0.62%) |
Apr 01, 2021 | 3.390 | 3.400 | 3.210 | 3.250 | 1,104,500 | -0.06(-1.81%) |
Mar 31, 2021 | 3.320 | 3.420 | 3.240 | 3.310 | 1,298,487 | +0.02(+0.61%) |
Mar 30, 2021 | 3.210 | 3.330 | 3.130 | 3.290 | 1,213,950 | +0.06(+1.86%) |
Mar 29, 2021 | 3.240 | 3.430 | 3.210 | 3.230 | 1,231,934 | -0.02(-0.62%) |
Mar 26, 2021 | 3.540 | 3.600 | 3.160 | 3.250 | 2,094,400 | -0.30(-8.45%) |
Mar 25, 2021 | 3.270 | 3.560 | 3.050 | 3.550 | 1,930,401 | +0.22(+6.61%) |
Mar 24, 2021 | 3.310 | 3.450 | 3.290 | 3.330 | 1,616,810 | +0.12(+3.74%) |
Mar 23, 2021 | 3.570 | 3.570 | 3.190 | 3.210 | 1,803,522 | -0.38(-10.58%) |
Mar 22, 2021 | 3.720 | 3.730 | 3.500 | 3.590 | 1,393,281 | -0.09(-2.45%) |
Mar 19, 2021 | 3.620 | 3.850 | 3.545 | 3.680 | 3,513,600 | +0.05(+1.38%) |
Mar 18, 2021 | 3.520 | 4.000 | 3.500 | 3.630 | 2,554,635 | +0.14(+4.01%) |
Mar 17, 2021 | 3.500 | 3.670 | 3.450 | 3.490 | 1,692,548 | -0.06(-1.69%) |
Mar 16, 2021 | 3.450 | 3.846 | 3.430 | 3.550 | 2,490,888 | +0.18(+5.34%) |
Mar 15, 2021 | 3.670 | 4.115 | 3.370 | 3.370 | 4,722,093 | -0.18(-5.07%) |
Mar 12, 2021 | 3.460 | 3.630 | 3.410 | 3.550 | 2,221,500 | +0.03(+0.85%) |
Mar 11, 2021 | 3.070 | 3.530 | 3.030 | 3.520 | 3,216,064 | +0.50(+16.56%) |
Mar 10, 2021 | 3.070 | 3.440 | 2.930 | 3.020 | 3,205,525 | -0.17(-5.33%) |
Mar 09, 2021 | 3.040 | 3.319 | 2.770 | 3.190 | 4,115,059 | +0.10(+3.24%) |
Mar 08, 2021 | 2.300 | 3.120 | 2.300 | 3.090 | 10,363,096 | +0.75(+32.05%) |
Mar 05, 2021 | 2.350 | 2.420 | 2.120 | 2.340 | 2,961,900 | -0.04(-1.68%) |
Mar 04, 2021 | 2.540 | 2.550 | 2.230 | 2.380 | 2,702,886 | -0.18(-7.03%) |
Mar 03, 2021 | 2.650 | 2.650 | 2.377 | 2.560 | 2,195,930 | -0.09(-3.40%) |
Mar 02, 2021 | 2.450 | 2.680 | 2.340 | 2.650 | 4,209,863 | +0.10(+3.92%) |