Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.132 | 4.309 | 3.939 | 3.985 | 56,747 | -0.25(-6.00%) |
May 27, 2021 | 3.947 | 4.302 | 3.924 | 4.240 | 159,104 | +0.00(+0.02%) |
May 26, 2021 | 4.239 | 4.276 | 4.077 | 4.239 | 94,011 | +0.00(+0.00%) |
May 25, 2021 | 4.048 | 4.342 | 4.048 | 4.239 | 17,287 | +0.20(+4.91%) |
May 24, 2021 | 4.408 | 4.430 | 4.041 | 4.041 | 54,321 | -0.06(-1.43%) |
May 21, 2021 | 4.033 | 4.614 | 3.857 | 4.099 | 266,534 | +0.69(+20.26%) |
May 20, 2021 | 3.453 | 3.548 | 3.343 | 3.409 | 24,510 | -0.02(-0.64%) |
May 19, 2021 | 3.343 | 3.526 | 3.328 | 3.431 | 13,522 | -0.01(-0.21%) |
May 18, 2021 | 3.394 | 3.490 | 3.343 | 3.438 | 17,517 | +0.06(+1.74%) |
May 17, 2021 | 3.490 | 4.041 | 3.357 | 3.380 | 77,364 | +0.06(+1.77%) |
May 14, 2021 | 3.666 | 3.798 | 3.152 | 3.321 | 196,909 | -0.35(-9.42%) |
May 13, 2021 | 3.982 | 5.686 | 3.086 | 3.666 | 3,582,714 | -0.06(-1.58%) |
May 12, 2021 | 3.122 | 3.730 | 3.122 | 3.725 | 135,564 | +0.57(+18.08%) |
May 11, 2021 | 3.159 | 3.159 | 3.071 | 3.154 | 1,177 | +0.06(+1.99%) |
May 10, 2021 | 3.159 | 3.218 | 3.056 | 3.093 | 26,565 | -0.12(-3.88%) |
May 07, 2021 | 3.247 | 3.343 | 3.192 | 3.218 | 7,569 | +0.06(+1.74%) |
May 06, 2021 | 3.262 | 3.343 | 3.108 | 3.163 | 19,202 | -0.06(-1.94%) |
May 05, 2021 | 3.255 | 3.269 | 3.159 | 3.225 | 20,585 | -0.09(-2.66%) |
May 04, 2021 | 3.093 | 3.466 | 3.093 | 3.313 | 47,992 | +0.25(+8.15%) |
May 03, 2021 | 3.196 | 3.600 | 3.056 | 3.064 | 175,829 | -0.32(-9.35%) |
Apr 30, 2021 | 3.306 | 3.380 | 3.306 | 3.380 | 9,664 | +0.07(+2.22%) |
Apr 29, 2021 | 3.438 | 3.438 | 3.262 | 3.306 | 3,623 | -0.04(-1.32%) |
Apr 28, 2021 | 3.247 | 3.365 | 3.188 | 3.350 | 4,371 | +0.12(+3.64%) |
Apr 27, 2021 | 3.225 | 3.299 | 3.225 | 3.233 | 3,038 | +0.00(+0.00%) |
Apr 26, 2021 | 3.188 | 3.233 | 3.170 | 3.233 | 2,750 | +0.00(+0.00%) |
Apr 23, 2021 | 3.233 | 3.306 | 3.222 | 3.233 | 3,675 | +0.07(+2.33%) |
Apr 22, 2021 | 3.174 | 3.211 | 3.056 | 3.159 | 15,413 | -0.13(-4.02%) |
Apr 21, 2021 | 3.195 | 3.306 | 3.195 | 3.291 | 3,925 | +0.12(+3.94%) |
Apr 20, 2021 | 3.313 | 3.313 | 3.166 | 3.166 | 13,184 | -0.18(-5.27%) |
Apr 19, 2021 | 3.313 | 3.343 | 3.313 | 3.343 | 4,246 | +0.04(+1.11%) |
Apr 16, 2021 | 3.372 | 3.387 | 3.306 | 3.306 | 9,119 | -0.09(-2.60%) |
Apr 15, 2021 | 3.438 | 3.438 | 3.313 | 3.394 | 8,611 | -0.05(-1.49%) |
Apr 14, 2021 | 3.394 | 3.446 | 3.218 | 3.446 | 6,238 | -0.01(-0.21%) |
Apr 13, 2021 | 3.563 | 3.563 | 3.402 | 3.453 | 7,061 | -0.06(-1.67%) |
Apr 12, 2021 | 3.446 | 3.584 | 3.343 | 3.512 | 5,987 | -0.09(-2.45%) |
Apr 09, 2021 | 3.600 | 3.600 | 3.600 | 3.600 | 136 | +0.00(+0.00%) |
Apr 08, 2021 | 3.600 | 3.725 | 3.600 | 3.600 | 3,434 | -0.05(-1.41%) |
Apr 07, 2021 | 3.820 | 3.820 | 3.607 | 3.651 | 10,913 | -0.12(-3.31%) |
Apr 06, 2021 | 3.673 | 3.850 | 3.629 | 3.776 | 19,054 | +0.10(+2.59%) |
Apr 05, 2021 | 3.600 | 3.820 | 3.593 | 3.681 | 47,442 | +0.08(+2.24%) |
Apr 01, 2021 | 3.472 | 3.673 | 3.429 | 3.600 | 27,631 | +0.11(+3.16%) |
Mar 31, 2021 | 3.468 | 3.519 | 3.387 | 3.490 | 4,685 | +0.12(+3.49%) |
Mar 30, 2021 | 3.438 | 3.460 | 3.313 | 3.372 | 13,152 | -0.10(-2.75%) |
Mar 29, 2021 | 3.453 | 3.468 | 3.387 | 3.468 | 2,963 | +0.00(+0.00%) |
Mar 26, 2021 | 3.468 | 3.548 | 3.416 | 3.468 | 10,889 | -0.01(-0.21%) |
Mar 25, 2021 | 3.394 | 3.615 | 3.350 | 3.475 | 8,158 | -0.03(-0.84%) |
Mar 24, 2021 | 3.512 | 3.673 | 3.490 | 3.504 | 14,971 | -0.04(-1.04%) |
Mar 23, 2021 | 3.563 | 3.563 | 3.446 | 3.541 | 12,009 | +0.10(+2.77%) |
Mar 22, 2021 | 3.593 | 3.593 | 3.446 | 3.446 | 12,918 | -0.15(-4.09%) |
Mar 19, 2021 | 3.651 | 3.651 | 3.541 | 3.593 | 3,266 | +0.10(+2.95%) |
Mar 18, 2021 | 3.488 | 3.504 | 3.446 | 3.490 | 10,650 | -0.06(-1.66%) |
Mar 17, 2021 | 3.534 | 3.556 | 3.482 | 3.548 | 4,136 | -0.01(-0.21%) |
Mar 16, 2021 | 3.571 | 3.655 | 3.526 | 3.556 | 9,515 | -0.01(-0.41%) |
Mar 15, 2021 | 3.872 | 3.872 | 3.526 | 3.571 | 46,380 | +0.04(+1.25%) |
Mar 12, 2021 | 3.526 | 3.526 | 3.475 | 3.526 | 17,830 | +0.06(+1.70%) |
Mar 11, 2021 | 3.534 | 3.615 | 3.468 | 3.468 | 6,851 | -0.06(-1.67%) |
Mar 10, 2021 | 3.600 | 3.820 | 3.380 | 3.526 | 112,294 | -0.05(-1.44%) |
Mar 09, 2021 | 3.431 | 3.637 | 3.365 | 3.578 | 26,374 | +0.17(+4.96%) |
Mar 08, 2021 | 3.416 | 3.416 | 3.350 | 3.409 | 9,779 | -0.01(-0.22%) |
Mar 05, 2021 | 3.203 | 3.416 | 3.203 | 3.416 | 12,930 | +0.26(+8.14%) |
Mar 04, 2021 | 3.438 | 3.438 | 2.968 | 3.159 | 24,723 | -0.22(-6.52%) |
Mar 03, 2021 | 3.343 | 3.512 | 3.336 | 3.380 | 7,912 | -0.01(-0.22%) |
Mar 02, 2021 | 3.526 | 3.526 | 3.122 | 3.387 | 34,581 | -0.19(-5.34%) |