Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.700 | 3.700 | 3.490 | 3.490 | 10,887 | -0.12(-3.32%) |
May 28, 2021 | 3.600 | 3.610 | 3.400 | 3.610 | 279,662 | +0.06(+1.69%) |
May 27, 2021 | 3.560 | 3.690 | 3.500 | 3.550 | 148,619 | -0.01(-0.28%) |
May 26, 2021 | 3.370 | 3.620 | 3.370 | 3.560 | 212,442 | +0.22(+6.59%) |
May 25, 2021 | 3.350 | 3.490 | 3.330 | 3.340 | 68,851 | +0.03(+0.91%) |
May 21, 2021 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 3.230 | 3.310 | 3.120 | 3.310 | 32,580 | +0.13(+4.09%) |
May 19, 2021 | 3.250 | 3.300 | 3.160 | 3.180 | 33,116 | -0.12(-3.64%) |
May 18, 2021 | 3.360 | 3.390 | 3.230 | 3.300 | 36,555 | -0.06(-1.79%) |
May 17, 2021 | 3.360 | 3.360 | 3.030 | 3.360 | 45,459 | +0.15(+4.67%) |
May 14, 2021 | 3.350 | 3.350 | 3.080 | 3.210 | 47,563 | +0.11(+3.55%) |
May 13, 2021 | 3.050 | 3.270 | 3.050 | 3.100 | 19,442 | +0.04(+1.31%) |
May 12, 2021 | 3.200 | 3.220 | 3.060 | 3.060 | 17,674 | -0.20(-6.13%) |
May 11, 2021 | 3.180 | 3.260 | 3.090 | 3.260 | 49,445 | +0.01(+0.31%) |
May 10, 2021 | 3.550 | 3.600 | 3.250 | 3.250 | 73,755 | -0.23(-6.61%) |
May 07, 2021 | 3.200 | 3.580 | 3.120 | 3.480 | 104,903 | +0.42(+13.73%) |
May 06, 2021 | 3.140 | 3.160 | 3.060 | 3.060 | 34,570 | +0.00(+0.00%) |
May 05, 2021 | 3.430 | 3.520 | 3.060 | 3.060 | 54,629 | -0.44(-12.57%) |
May 04, 2021 | 3.310 | 3.500 | 2.990 | 3.500 | 57,811 | +0.21(+6.38%) |
May 03, 2021 | 3.630 | 3.630 | 3.180 | 3.290 | 57,789 | -0.16(-4.64%) |
Apr 30, 2021 | 3.450 | 3.650 | 3.350 | 3.450 | 63,000 | -0.22(-5.99%) |
Apr 29, 2021 | 3.590 | 3.750 | 3.250 | 3.670 | 118,976 | +0.07(+1.94%) |
Apr 28, 2021 | 3.200 | 3.650 | 3.140 | 3.600 | 169,846 | +0.33(+10.09%) |
Apr 27, 2021 | 3.370 | 3.470 | 3.270 | 3.270 | 52,379 | -0.08(-2.39%) |
Apr 26, 2021 | 3.430 | 3.430 | 3.130 | 3.350 | 50,352 | +0.30(+9.84%) |
Apr 23, 2021 | 3.090 | 3.170 | 2.930 | 3.050 | 57,600 | +0.05(+1.67%) |
Apr 22, 2021 | 2.520 | 3.240 | 2.520 | 3.000 | 132,707 | +0.48(+19.05%) |
Apr 21, 2021 | 2.610 | 2.630 | 2.370 | 2.520 | 215,200 | -0.11(-4.18%) |
Apr 20, 2021 | 2.840 | 2.900 | 2.550 | 2.630 | 82,111 | -0.23(-8.04%) |
Apr 19, 2021 | 2.750 | 2.920 | 2.700 | 2.860 | 66,216 | +0.17(+6.32%) |
Apr 16, 2021 | 2.930 | 2.940 | 2.500 | 2.690 | 116,900 | -0.28(-9.43%) |
Apr 15, 2021 | 3.230 | 3.360 | 2.880 | 2.970 | 167,803 | -0.30(-9.17%) |
Apr 14, 2021 | 3.500 | 3.600 | 3.220 | 3.270 | 99,687 | -0.23(-6.57%) |
Apr 13, 2021 | 3.640 | 3.640 | 3.450 | 3.500 | 67,562 | -0.15(-4.11%) |
Apr 12, 2021 | 3.600 | 3.690 | 3.420 | 3.650 | 98,738 | +0.05(+1.39%) |
Apr 09, 2021 | 3.580 | 3.600 | 3.530 | 3.600 | 47,200 | +0.04(+1.12%) |
Apr 08, 2021 | 3.550 | 3.610 | 3.540 | 3.560 | 23,924 | +0.00(+0.00%) |
Apr 07, 2021 | 3.550 | 3.640 | 3.540 | 3.560 | 15,641 | -0.01(-0.28%) |
Apr 06, 2021 | 3.640 | 3.640 | 3.540 | 3.570 | 22,500 | +0.05(+1.42%) |
Apr 05, 2021 | 3.560 | 3.670 | 3.520 | 3.520 | 42,773 | -0.03(-0.85%) |
Apr 01, 2021 | 3.550 | 3.550 | 3.550 | 0 | +0.16(+4.72%) | |
Mar 31, 2021 | 3.290 | 3.440 | 3.270 | 3.390 | 31,979 | +0.25(+7.96%) |
Mar 30, 2021 | 3.300 | 3.380 | 3.050 | 3.140 | 70,404 | -0.13(-3.98%) |
Mar 29, 2021 | 3.410 | 3.510 | 3.270 | 3.270 | 52,870 | -0.10(-2.97%) |
Mar 26, 2021 | 3.390 | 3.500 | 3.300 | 3.370 | 43,200 | +0.00(+0.00%) |
Mar 25, 2021 | 3.460 | 3.570 | 3.210 | 3.370 | 184,227 | -0.16(-4.53%) |
Mar 24, 2021 | 3.680 | 3.700 | 3.500 | 3.530 | 55,554 | -0.04(-1.12%) |
Mar 23, 2021 | 3.760 | 3.760 | 3.510 | 3.570 | 89,129 | -0.13(-3.51%) |
Mar 22, 2021 | 3.530 | 3.750 | 3.390 | 3.700 | 186,746 | +0.33(+9.79%) |
Mar 19, 2021 | 3.490 | 3.520 | 3.180 | 3.370 | 126,800 | -0.03(-0.88%) |
Mar 18, 2021 | 3.630 | 3.720 | 3.400 | 3.400 | 98,907 | -0.12(-3.41%) |
Mar 17, 2021 | 3.220 | 3.690 | 3.220 | 3.520 | 133,575 | +0.07(+2.03%) |
Mar 16, 2021 | 3.760 | 3.850 | 3.240 | 3.450 | 204,370 | -0.28(-7.51%) |
Mar 15, 2021 | 4.130 | 4.140 | 3.660 | 3.730 | 400,558 | -0.37(-9.02%) |
Mar 12, 2021 | 3.940 | 4.130 | 3.900 | 4.100 | 405,400 | +0.30(+7.89%) |
Mar 11, 2021 | 3.850 | 4.200 | 3.800 | 3.800 | 566,020 | -0.11(-2.81%) |
Mar 10, 2021 | 3.900 | 4.000 | 3.840 | 3.910 | 180,374 | +0.13(+3.44%) |
Mar 09, 2021 | 3.690 | 3.960 | 3.620 | 3.780 | 194,788 | +0.13(+3.56%) |
Mar 08, 2021 | 3.630 | 3.750 | 3.580 | 3.650 | 152,979 | +0.13(+3.69%) |
Mar 05, 2021 | 3.280 | 3.700 | 3.220 | 3.520 | 304,800 | +0.32(+10.00%) |
Mar 04, 2021 | 3.780 | 3.940 | 3.180 | 3.200 | 262,295 | -0.60(-15.79%) |
Mar 03, 2021 | 3.580 | 3.800 | 3.550 | 3.800 | 234,088 | +0.28(+7.95%) |
Mar 02, 2021 | 3.440 | 3.600 | 3.390 | 3.520 | 166,070 | +0.08(+2.33%) |