Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.170 | 4.349 | 3.976 | 4.022 | 56,227 | -0.26(-6.00%) |
May 27, 2021 | 3.983 | 4.341 | 3.960 | 4.279 | 157,645 | +0.00(+0.03%) |
May 26, 2021 | 4.278 | 4.315 | 4.115 | 4.278 | 93,156 | +0.00(+0.00%) |
May 25, 2021 | 4.085 | 4.382 | 4.085 | 4.278 | 17,130 | +0.20(+4.91%) |
May 24, 2021 | 4.449 | 4.471 | 4.078 | 4.078 | 53,827 | -0.06(-1.43%) |
May 21, 2021 | 4.070 | 4.656 | 3.892 | 4.137 | 264,110 | +0.70(+20.26%) |
May 20, 2021 | 3.485 | 3.581 | 3.373 | 3.440 | 24,287 | -0.02(-0.64%) |
May 19, 2021 | 3.373 | 3.559 | 3.359 | 3.462 | 13,399 | -0.01(-0.21%) |
May 18, 2021 | 3.425 | 3.522 | 3.373 | 3.470 | 17,358 | +0.06(+1.74%) |
May 17, 2021 | 3.522 | 4.078 | 3.388 | 3.411 | 76,660 | +0.06(+1.77%) |
May 14, 2021 | 3.700 | 3.833 | 3.181 | 3.351 | 195,118 | -0.35(-9.42%) |
May 13, 2021 | 4.019 | 5.739 | 3.114 | 3.700 | 3,550,120 | -0.06(-1.58%) |
May 12, 2021 | 3.151 | 3.764 | 3.151 | 3.759 | 134,331 | +0.58(+18.08%) |
May 11, 2021 | 3.188 | 3.188 | 3.099 | 3.183 | 1,166 | +0.06(+1.99%) |
May 10, 2021 | 3.188 | 3.247 | 3.084 | 3.121 | 26,323 | -0.13(-3.88%) |
May 07, 2021 | 3.277 | 3.373 | 3.221 | 3.247 | 7,500 | +0.06(+1.74%) |
May 06, 2021 | 3.292 | 3.373 | 3.136 | 3.192 | 19,028 | -0.06(-1.94%) |
May 05, 2021 | 3.284 | 3.299 | 3.188 | 3.255 | 20,398 | -0.09(-2.66%) |
May 04, 2021 | 3.121 | 3.498 | 3.121 | 3.344 | 47,555 | +0.25(+8.15%) |
May 03, 2021 | 3.225 | 3.633 | 3.084 | 3.092 | 174,230 | -0.32(-9.35%) |
Apr 30, 2021 | 3.336 | 3.411 | 3.336 | 3.411 | 9,576 | +0.07(+2.22%) |
Apr 29, 2021 | 3.470 | 3.470 | 3.292 | 3.336 | 3,590 | -0.04(-1.32%) |
Apr 28, 2021 | 3.277 | 3.396 | 3.218 | 3.381 | 4,332 | +0.12(+3.64%) |
Apr 27, 2021 | 3.255 | 3.329 | 3.255 | 3.262 | 3,010 | +0.00(+0.00%) |
Apr 26, 2021 | 3.218 | 3.262 | 3.199 | 3.262 | 2,725 | +0.00(+0.00%) |
Apr 23, 2021 | 3.262 | 3.336 | 3.251 | 3.262 | 3,641 | +0.07(+2.33%) |
Apr 22, 2021 | 3.203 | 3.240 | 3.084 | 3.188 | 15,273 | -0.13(-4.02%) |
Apr 21, 2021 | 3.224 | 3.336 | 3.224 | 3.322 | 3,889 | +0.13(+3.94%) |
Apr 20, 2021 | 3.344 | 3.343 | 3.196 | 3.196 | 13,064 | -0.18(-5.27%) |
Apr 19, 2021 | 3.343 | 3.373 | 3.343 | 3.373 | 4,208 | +0.04(+1.11%) |
Apr 16, 2021 | 3.403 | 3.418 | 3.336 | 3.336 | 9,036 | -0.09(-2.60%) |
Apr 15, 2021 | 3.470 | 3.470 | 3.344 | 3.425 | 8,533 | -0.05(-1.49%) |
Apr 14, 2021 | 3.425 | 3.477 | 3.247 | 3.477 | 6,181 | -0.01(-0.21%) |
Apr 13, 2021 | 3.596 | 3.596 | 3.433 | 3.485 | 6,997 | -0.06(-1.67%) |
Apr 12, 2021 | 3.477 | 3.617 | 3.373 | 3.544 | 5,933 | -0.09(-2.45%) |
Apr 09, 2021 | 3.633 | 3.633 | 3.633 | 3.633 | 134 | +0.00(+0.00%) |
Apr 08, 2021 | 3.633 | 3.759 | 3.633 | 3.633 | 3,402 | -0.05(-1.41%) |
Apr 07, 2021 | 3.855 | 3.855 | 3.640 | 3.685 | 10,814 | -0.13(-3.31%) |
Apr 06, 2021 | 3.707 | 3.885 | 3.663 | 3.811 | 18,881 | +0.10(+2.59%) |
Apr 05, 2021 | 3.633 | 3.855 | 3.626 | 3.715 | 47,011 | +0.08(+2.24%) |
Apr 01, 2021 | 3.504 | 3.707 | 3.460 | 3.633 | 27,379 | +0.11(+3.16%) |
Mar 31, 2021 | 3.500 | 3.551 | 3.418 | 3.522 | 4,642 | +0.12(+3.49%) |
Mar 30, 2021 | 3.470 | 3.492 | 3.344 | 3.403 | 13,033 | -0.10(-2.75%) |
Mar 29, 2021 | 3.485 | 3.500 | 3.418 | 3.500 | 2,936 | +0.00(+0.00%) |
Mar 26, 2021 | 3.500 | 3.581 | 3.448 | 3.500 | 10,790 | -0.01(-0.21%) |
Mar 25, 2021 | 3.425 | 3.648 | 3.381 | 3.507 | 8,084 | -0.03(-0.84%) |
Mar 24, 2021 | 3.544 | 3.707 | 3.522 | 3.537 | 14,835 | -0.04(-1.04%) |
Mar 23, 2021 | 3.596 | 3.596 | 3.477 | 3.574 | 11,900 | +0.10(+2.77%) |
Mar 22, 2021 | 3.626 | 3.626 | 3.477 | 3.477 | 12,801 | -0.15(-4.09%) |
Mar 19, 2021 | 3.685 | 3.685 | 3.574 | 3.626 | 3,237 | +0.10(+2.95%) |
Mar 18, 2021 | 3.520 | 3.537 | 3.478 | 3.522 | 10,554 | -0.06(-1.66%) |
Mar 17, 2021 | 3.566 | 3.588 | 3.514 | 3.581 | 4,098 | -0.01(-0.21%) |
Mar 16, 2021 | 3.603 | 3.689 | 3.559 | 3.588 | 9,429 | -0.01(-0.41%) |
Mar 15, 2021 | 3.907 | 3.907 | 3.559 | 3.603 | 45,958 | +0.04(+1.25%) |
Mar 12, 2021 | 3.559 | 3.559 | 3.507 | 3.559 | 17,668 | +0.06(+1.70%) |
Mar 11, 2021 | 3.566 | 3.648 | 3.500 | 3.500 | 6,789 | -0.06(-1.67%) |
Mar 10, 2021 | 3.633 | 3.855 | 3.411 | 3.559 | 111,272 | -0.05(-1.44%) |
Mar 09, 2021 | 3.462 | 3.670 | 3.396 | 3.611 | 26,134 | +0.17(+4.96%) |
Mar 08, 2021 | 3.448 | 3.448 | 3.381 | 3.440 | 9,690 | -0.01(-0.21%) |
Mar 05, 2021 | 3.233 | 3.448 | 3.233 | 3.448 | 12,813 | +0.26(+8.14%) |
Mar 04, 2021 | 3.470 | 3.470 | 2.995 | 3.188 | 24,498 | -0.22(-6.52%) |
Mar 03, 2021 | 3.373 | 3.544 | 3.366 | 3.411 | 7,840 | -0.01(-0.22%) |
Mar 02, 2021 | 3.559 | 3.559 | 3.151 | 3.418 | 34,266 | -0.19(-5.34%) |