Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.080 | 4.140 | 4.050 | 4.140 | 252,327 | +0.05(+1.22%) |
May 27, 2021 | 4.150 | 4.170 | 4.065 | 4.090 | 1,419,630 | -0.05(-1.14%) |
May 26, 2021 | 4.105 | 4.180 | 4.100 | 4.137 | 518,777 | +0.01(+0.17%) |
May 25, 2021 | 4.150 | 4.170 | 4.070 | 4.130 | 343,726 | +0.00(+0.00%) |
May 24, 2021 | 4.150 | 4.190 | 4.100 | 4.130 | 210,296 | -0.00(-0.12%) |
May 21, 2021 | 4.140 | 4.170 | 4.070 | 4.135 | 301,945 | -0.02(-0.36%) |
May 20, 2021 | 4.035 | 4.180 | 4.000 | 4.150 | 300,398 | +0.05(+1.22%) |
May 19, 2021 | 4.020 | 4.180 | 3.920 | 4.100 | 440,760 | -0.08(-1.91%) |
May 18, 2021 | 4.290 | 4.290 | 4.170 | 4.180 | 365,432 | -0.04(-1.00%) |
May 17, 2021 | 4.250 | 4.300 | 4.140 | 4.222 | 747,734 | -0.03(-0.65%) |
May 14, 2021 | 4.100 | 4.357 | 4.070 | 4.250 | 1,286,890 | +0.11(+2.66%) |
May 13, 2021 | 4.105 | 4.180 | 4.050 | 4.140 | 755,495 | +0.04(+0.98%) |
May 12, 2021 | 4.050 | 4.220 | 4.010 | 4.100 | 977,518 | -0.04(-0.97%) |
May 11, 2021 | 3.810 | 4.220 | 3.790 | 4.140 | 2,040,900 | +0.13(+3.24%) |
May 10, 2021 | 4.250 | 4.330 | 3.970 | 4.010 | 3,471,472 | +0.43(+12.01%) |
May 07, 2021 | 3.325 | 3.632 | 3.323 | 3.580 | 1,059,084 | +0.24(+7.19%) |
May 06, 2021 | 3.190 | 3.410 | 3.000 | 3.340 | 1,148,275 | +0.21(+6.71%) |
May 05, 2021 | 3.140 | 3.300 | 3.100 | 3.130 | 605,085 | -0.04(-1.26%) |
May 04, 2021 | 2.910 | 3.170 | 2.799 | 3.170 | 1,643,905 | +0.19(+6.38%) |
May 03, 2021 | 2.900 | 3.000 | 2.893 | 2.980 | 1,259,143 | +0.08(+2.76%) |
Apr 30, 2021 | 2.773 | 2.930 | 2.730 | 2.900 | 474,000 | +0.12(+4.25%) |
Apr 29, 2021 | 2.800 | 2.890 | 2.720 | 2.782 | 320,772 | -0.05(-1.71%) |
Apr 28, 2021 | 2.833 | 2.873 | 2.760 | 2.830 | 442,777 | +0.03(+1.07%) |
Apr 27, 2021 | 2.805 | 2.950 | 2.774 | 2.800 | 316,686 | -0.00(-0.10%) |
Apr 26, 2021 | 2.720 | 2.970 | 2.720 | 2.803 | 668,718 | +0.04(+1.55%) |
Apr 23, 2021 | 2.760 | 2.880 | 2.720 | 2.760 | 342,000 | -0.08(-2.96%) |
Apr 22, 2021 | 2.855 | 2.910 | 2.770 | 2.844 | 248,156 | -0.02(-0.66%) |
Apr 21, 2021 | 2.850 | 3.000 | 2.750 | 2.863 | 329,284 | +0.01(+0.45%) |
Apr 20, 2021 | 2.750 | 3.090 | 2.700 | 2.850 | 658,495 | -0.02(-0.70%) |
Apr 19, 2021 | 2.900 | 2.970 | 2.700 | 2.870 | 368,640 | -0.01(-0.30%) |
Apr 16, 2021 | 3.042 | 3.045 | 2.824 | 2.879 | 480,400 | +0.06(+2.08%) |
Apr 15, 2021 | 2.820 | 2.850 | 2.620 | 2.820 | 485,167 | +0.02(+0.82%) |
Apr 14, 2021 | 2.835 | 2.943 | 2.796 | 2.797 | 438,252 | -0.11(-3.88%) |
Apr 13, 2021 | 2.990 | 3.035 | 2.800 | 2.910 | 338,717 | -0.01(-0.35%) |
Apr 12, 2021 | 3.020 | 3.080 | 2.790 | 2.920 | 645,646 | -0.14(-4.58%) |
Apr 09, 2021 | 3.050 | 3.100 | 2.992 | 3.060 | 306,400 | +0.06(+2.01%) |
Apr 08, 2021 | 2.860 | 3.050 | 2.860 | 3.000 | 458,717 | +0.08(+2.85%) |
Apr 07, 2021 | 3.010 | 3.060 | 2.900 | 2.917 | 422,383 | -0.06(-2.11%) |
Apr 06, 2021 | 3.110 | 3.110 | 2.900 | 2.980 | 564,592 | -0.05(-1.65%) |
Apr 05, 2021 | 3.180 | 3.180 | 3.010 | 3.030 | 330,946 | +0.00(+0.00%) |
Apr 01, 2021 | 3.275 | 3.356 | 2.995 | 3.030 | 562,200 | -0.20(-6.19%) |
Mar 31, 2021 | 3.040 | 3.280 | 3.040 | 3.230 | 507,887 | +0.06(+2.05%) |
Mar 30, 2021 | 3.150 | 3.169 | 3.000 | 3.165 | 524,911 | +0.02(+0.80%) |
Mar 29, 2021 | 3.120 | 3.280 | 3.000 | 3.140 | 366,778 | +0.00(+0.13%) |
Mar 26, 2021 | 3.090 | 3.200 | 3.020 | 3.136 | 279,100 | +0.12(+3.84%) |
Mar 25, 2021 | 3.040 | 3.120 | 2.900 | 3.020 | 587,565 | -0.06(-1.91%) |
Mar 24, 2021 | 2.940 | 3.220 | 2.940 | 3.079 | 353,661 | -0.00(-0.04%) |
Mar 23, 2021 | 3.300 | 3.360 | 3.050 | 3.080 | 562,647 | -0.21(-6.38%) |
Mar 22, 2021 | 3.240 | 3.370 | 3.229 | 3.290 | 323,721 | +0.05(+1.54%) |
Mar 19, 2021 | 3.292 | 3.480 | 3.200 | 3.240 | 386,900 | -0.06(-1.82%) |
Mar 18, 2021 | 3.460 | 3.660 | 3.292 | 3.300 | 532,025 | -0.23(-6.52%) |
Mar 17, 2021 | 3.280 | 3.570 | 3.192 | 3.530 | 412,684 | +0.27(+8.28%) |
Mar 16, 2021 | 3.570 | 3.672 | 3.223 | 3.260 | 659,964 | -0.31(-8.68%) |
Mar 15, 2021 | 3.790 | 3.840 | 3.530 | 3.570 | 648,279 | -0.18(-4.80%) |
Mar 12, 2021 | 3.570 | 3.770 | 3.400 | 3.750 | 492,900 | +0.18(+4.90%) |
Mar 11, 2021 | 3.250 | 3.584 | 3.110 | 3.575 | 830,915 | +0.37(+11.54%) |
Mar 10, 2021 | 3.300 | 3.400 | 3.000 | 3.205 | 933,595 | -0.07(-2.29%) |
Mar 09, 2021 | 3.400 | 3.489 | 3.220 | 3.280 | 1,046,626 | +0.02(+0.61%) |
Mar 08, 2021 | 3.780 | 3.780 | 3.260 | 3.260 | 1,266,978 | -0.52(-13.76%) |
Mar 05, 2021 | 3.740 | 3.870 | 3.180 | 3.780 | 2,555,000 | +0.07(+1.89%) |
Mar 04, 2021 | 4.100 | 4.120 | 3.590 | 3.710 | 1,340,227 | -0.37(-9.01%) |
Mar 03, 2021 | 3.900 | 4.130 | 3.900 | 4.077 | 798,467 | +0.06(+1.52%) |
Mar 02, 2021 | 4.000 | 4.034 | 3.900 | 4.016 | 334,429 | +0.13(+3.25%) |