Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.190 | 4.369 | 3.994 | 4.041 | 55,965 | -0.26(-6.00%) |
May 27, 2021 | 4.002 | 4.362 | 3.979 | 4.299 | 156,911 | +0.00(+0.03%) |
May 26, 2021 | 4.298 | 4.335 | 4.134 | 4.298 | 92,722 | +0.00(+0.00%) |
May 25, 2021 | 4.104 | 4.402 | 4.104 | 4.298 | 17,050 | +0.20(+4.91%) |
May 24, 2021 | 4.469 | 4.492 | 4.097 | 4.097 | 53,577 | -0.06(-1.43%) |
May 21, 2021 | 4.089 | 4.678 | 3.911 | 4.156 | 262,880 | +0.70(+20.26%) |
May 20, 2021 | 3.501 | 3.598 | 3.389 | 3.456 | 24,174 | -0.02(-0.64%) |
May 19, 2021 | 3.389 | 3.575 | 3.374 | 3.479 | 13,337 | -0.01(-0.21%) |
May 18, 2021 | 3.441 | 3.538 | 3.389 | 3.486 | 17,277 | +0.06(+1.74%) |
May 17, 2021 | 3.538 | 4.097 | 3.404 | 3.426 | 76,303 | +0.06(+1.77%) |
May 14, 2021 | 3.717 | 3.851 | 3.196 | 3.367 | 194,209 | -0.35(-9.42%) |
May 13, 2021 | 4.037 | 5.765 | 3.129 | 3.717 | 3,533,593 | -0.06(-1.58%) |
May 12, 2021 | 3.166 | 3.782 | 3.166 | 3.777 | 133,705 | +0.58(+18.08%) |
May 11, 2021 | 3.203 | 3.203 | 3.114 | 3.198 | 1,161 | +0.06(+1.99%) |
May 10, 2021 | 3.203 | 3.263 | 3.099 | 3.136 | 26,201 | -0.13(-3.88%) |
May 07, 2021 | 3.292 | 3.389 | 3.237 | 3.263 | 7,465 | +0.06(+1.74%) |
May 06, 2021 | 3.307 | 3.389 | 3.151 | 3.207 | 18,939 | -0.06(-1.94%) |
May 05, 2021 | 3.300 | 3.315 | 3.203 | 3.270 | 20,303 | -0.09(-2.66%) |
May 04, 2021 | 3.136 | 3.515 | 3.136 | 3.359 | 47,334 | +0.25(+8.15%) |
May 03, 2021 | 3.240 | 3.650 | 3.099 | 3.106 | 173,418 | -0.32(-9.35%) |
Apr 30, 2021 | 3.352 | 3.426 | 3.352 | 3.426 | 9,531 | +0.07(+2.22%) |
Apr 29, 2021 | 3.486 | 3.486 | 3.307 | 3.352 | 3,573 | -0.04(-1.32%) |
Apr 28, 2021 | 3.292 | 3.412 | 3.233 | 3.397 | 4,312 | +0.12(+3.64%) |
Apr 27, 2021 | 3.270 | 3.345 | 3.270 | 3.278 | 2,996 | +0.00(+0.00%) |
Apr 26, 2021 | 3.233 | 3.278 | 3.214 | 3.278 | 2,713 | +0.00(+0.00%) |
Apr 23, 2021 | 3.278 | 3.352 | 3.266 | 3.278 | 3,624 | +0.07(+2.33%) |
Apr 22, 2021 | 3.218 | 3.255 | 3.099 | 3.203 | 15,202 | -0.13(-4.02%) |
Apr 21, 2021 | 3.239 | 3.352 | 3.239 | 3.337 | 3,871 | +0.13(+3.94%) |
Apr 20, 2021 | 3.359 | 3.359 | 3.210 | 3.210 | 13,003 | -0.18(-5.27%) |
Apr 19, 2021 | 3.359 | 3.389 | 3.359 | 3.389 | 4,188 | +0.04(+1.11%) |
Apr 16, 2021 | 3.419 | 3.434 | 3.352 | 3.352 | 8,994 | -0.09(-2.60%) |
Apr 15, 2021 | 3.486 | 3.486 | 3.359 | 3.441 | 8,493 | -0.05(-1.49%) |
Apr 14, 2021 | 3.441 | 3.494 | 3.263 | 3.494 | 6,152 | -0.01(-0.21%) |
Apr 13, 2021 | 3.613 | 3.613 | 3.449 | 3.501 | 6,964 | -0.06(-1.67%) |
Apr 12, 2021 | 3.494 | 3.634 | 3.389 | 3.561 | 5,905 | -0.09(-2.45%) |
Apr 09, 2021 | 3.650 | 3.650 | 3.650 | 3.650 | 134 | +0.00(+0.00%) |
Apr 08, 2021 | 3.650 | 3.777 | 3.650 | 3.650 | 3,387 | -0.05(-1.41%) |
Apr 07, 2021 | 3.873 | 3.873 | 3.657 | 3.702 | 10,764 | -0.13(-3.31%) |
Apr 06, 2021 | 3.724 | 3.903 | 3.680 | 3.829 | 18,793 | +0.10(+2.59%) |
Apr 05, 2021 | 3.650 | 3.873 | 3.643 | 3.732 | 46,792 | +0.08(+2.24%) |
Apr 01, 2021 | 3.521 | 3.724 | 3.476 | 3.650 | 27,252 | +0.11(+3.16%) |
Mar 31, 2021 | 3.516 | 3.568 | 3.434 | 3.538 | 4,620 | +0.12(+3.49%) |
Mar 30, 2021 | 3.486 | 3.508 | 3.359 | 3.419 | 12,972 | -0.10(-2.75%) |
Mar 29, 2021 | 3.501 | 3.516 | 3.434 | 3.516 | 2,922 | +0.00(+0.00%) |
Mar 26, 2021 | 3.516 | 3.598 | 3.464 | 3.516 | 10,739 | -0.01(-0.21%) |
Mar 25, 2021 | 3.441 | 3.665 | 3.397 | 3.523 | 8,046 | -0.03(-0.84%) |
Mar 24, 2021 | 3.561 | 3.724 | 3.538 | 3.553 | 14,765 | -0.04(-1.04%) |
Mar 23, 2021 | 3.613 | 3.613 | 3.494 | 3.590 | 11,844 | +0.10(+2.77%) |
Mar 22, 2021 | 3.643 | 3.643 | 3.494 | 3.494 | 12,741 | -0.15(-4.09%) |
Mar 19, 2021 | 3.702 | 3.702 | 3.590 | 3.643 | 3,221 | +0.10(+2.95%) |
Mar 18, 2021 | 3.537 | 3.553 | 3.494 | 3.538 | 10,504 | -0.06(-1.66%) |
Mar 17, 2021 | 3.583 | 3.605 | 3.531 | 3.598 | 4,079 | -0.01(-0.21%) |
Mar 16, 2021 | 3.620 | 3.706 | 3.575 | 3.605 | 9,385 | -0.01(-0.41%) |
Mar 15, 2021 | 3.926 | 3.926 | 3.575 | 3.620 | 45,745 | +0.04(+1.25%) |
Mar 12, 2021 | 3.575 | 3.575 | 3.523 | 3.575 | 17,586 | +0.06(+1.69%) |
Mar 11, 2021 | 3.583 | 3.665 | 3.516 | 3.516 | 6,758 | -0.06(-1.67%) |
Mar 10, 2021 | 3.650 | 3.873 | 3.426 | 3.575 | 110,754 | -0.05(-1.44%) |
Mar 09, 2021 | 3.479 | 3.687 | 3.412 | 3.628 | 26,013 | +0.17(+4.96%) |
Mar 08, 2021 | 3.464 | 3.464 | 3.397 | 3.456 | 9,645 | -0.01(-0.22%) |
Mar 05, 2021 | 3.248 | 3.464 | 3.248 | 3.464 | 12,753 | +0.26(+8.14%) |
Mar 04, 2021 | 3.486 | 3.486 | 3.009 | 3.203 | 24,384 | -0.22(-6.52%) |
Mar 03, 2021 | 3.389 | 3.561 | 3.382 | 3.426 | 7,803 | -0.01(-0.22%) |
Mar 02, 2021 | 3.575 | 3.575 | 3.166 | 3.434 | 34,107 | -0.19(-5.34%) |