Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.000 | 4.010 | 4.000 | 4.010 | 2,600 | +0.05(+1.26%) |
May 28, 2021 | 3.850 | 3.960 | 3.850 | 3.960 | 3,189 | +0.16(+4.21%) |
May 27, 2021 | 3.800 | 3.800 | 3.800 | 3.800 | 155 | +0.08(+2.15%) |
May 26, 2021 | 3.750 | 3.750 | 3.720 | 3.720 | 1,400 | +0.00(+0.00%) |
May 25, 2021 | 3.750 | 3.820 | 3.720 | 3.720 | 3,350 | -0.03(-0.80%) |
May 21, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.04(+1.08%) | |
May 20, 2021 | 3.670 | 3.790 | 3.670 | 3.710 | 3,845 | +0.11(+3.06%) |
May 19, 2021 | 3.700 | 3.700 | 3.500 | 3.600 | 10,947 | -0.10(-2.70%) |
May 18, 2021 | 3.700 | 3.790 | 3.700 | 3.700 | 2,650 | -0.10(-2.63%) |
May 17, 2021 | 3.790 | 3.820 | 3.790 | 3.800 | 4,425 | -0.05(-1.30%) |
May 14, 2021 | 3.800 | 3.850 | 3.800 | 3.850 | 1,200 | +0.00(+0.00%) |
May 13, 2021 | 3.840 | 3.850 | 3.800 | 3.850 | 3,639 | -0.05(-1.28%) |
May 12, 2021 | 3.940 | 3.940 | 3.890 | 3.900 | 627 | +0.13(+3.45%) |
May 11, 2021 | 3.810 | 3.810 | 3.730 | 3.770 | 3,624 | -0.17(-4.31%) |
May 10, 2021 | 4.030 | 4.030 | 3.940 | 3.940 | 2,858 | -0.06(-1.50%) |
May 07, 2021 | 4.030 | 4.040 | 3.960 | 4.000 | 2,900 | +0.12(+3.09%) |
May 06, 2021 | 4.110 | 4.110 | 3.820 | 3.880 | 21,178 | -0.27(-6.51%) |
May 05, 2021 | 4.300 | 4.300 | 4.150 | 4.150 | 1,828 | -0.12(-2.81%) |
May 04, 2021 | 4.650 | 4.650 | 4.150 | 4.270 | 8,000 | -0.38(-8.17%) |
May 03, 2021 | 4.890 | 4.890 | 4.600 | 4.650 | 12,732 | +0.14(+3.10%) |
Apr 30, 2021 | 4.250 | 4.700 | 4.190 | 4.510 | 7,350 | +0.23(+5.37%) |
Apr 29, 2021 | 4.480 | 4.480 | 4.280 | 4.280 | 700 | -0.12(-2.73%) |
Apr 28, 2021 | 4.300 | 4.400 | 4.150 | 4.400 | 2,300 | +0.00(+0.00%) |
Apr 27, 2021 | 4.400 | 4.490 | 4.250 | 4.400 | 8,534 | +0.20(+4.76%) |
Apr 26, 2021 | 4.180 | 4.290 | 4.160 | 4.200 | 7,495 | +0.09(+2.19%) |
Apr 23, 2021 | 3.850 | 4.110 | 3.850 | 4.110 | 2,000 | +0.41(+11.08%) |
Apr 22, 2021 | 3.780 | 3.870 | 3.700 | 3.700 | 1,500 | -0.05(-1.33%) |
Apr 21, 2021 | 3.700 | 3.750 | 3.700 | 3.750 | 1,500 | +0.06(+1.63%) |
Apr 20, 2021 | 3.820 | 3.820 | 3.560 | 3.690 | 12,526 | -0.13(-3.40%) |
Apr 19, 2021 | 4.060 | 4.060 | 3.810 | 3.820 | 8,241 | -0.25(-6.14%) |
Apr 16, 2021 | 4.000 | 4.100 | 3.950 | 4.070 | 10,778 | -0.03(-0.73%) |
Apr 15, 2021 | 4.000 | 4.210 | 3.970 | 4.100 | 5,100 | +0.10(+2.50%) |
Apr 14, 2021 | 4.410 | 4.410 | 4.000 | 4.000 | 47,270 | -0.50(-11.11%) |
Apr 13, 2021 | 4.720 | 4.720 | 4.300 | 4.500 | 17,978 | -0.40(-8.16%) |
Apr 12, 2021 | 6.720 | 6.720 | 4.630 | 4.900 | 55,553 | -1.50(-23.44%) |
Apr 09, 2021 | 5.700 | 6.500 | 5.580 | 6.400 | 44,438 | +0.98(+18.08%) |
Apr 08, 2021 | 5.300 | 5.750 | 5.030 | 5.420 | 4,250 | -0.08(-1.45%) |
Apr 07, 2021 | 5.490 | 5.540 | 5.390 | 5.500 | 4,217 | -0.03(-0.54%) |
Apr 06, 2021 | 5.300 | 5.600 | 5.300 | 5.530 | 19,933 | +0.28(+5.33%) |
Apr 05, 2021 | 4.800 | 5.300 | 4.800 | 5.250 | 20,309 | +0.46(+9.60%) |
Apr 01, 2021 | 4.790 | 4.790 | 4.790 | 0 | -0.06(-1.24%) | |
Mar 31, 2021 | 4.690 | 4.890 | 4.690 | 4.850 | 3,576 | +0.34(+7.54%) |
Mar 30, 2021 | 4.270 | 4.510 | 4.270 | 4.510 | 1,138 | +0.09(+2.04%) |
Mar 29, 2021 | 4.500 | 4.500 | 4.420 | 4.420 | 1,700 | +0.16(+3.76%) |
Mar 26, 2021 | 4.490 | 4.660 | 4.260 | 4.260 | 4,100 | +0.01(+0.24%) |
Mar 25, 2021 | 4.030 | 4.250 | 3.800 | 4.250 | 13,485 | +0.05(+1.19%) |
Mar 24, 2021 | 4.670 | 4.670 | 4.200 | 4.200 | 7,340 | -0.51(-10.83%) |
Mar 23, 2021 | 4.800 | 4.800 | 4.710 | 4.710 | 300 | -0.21(-4.27%) |
Mar 22, 2021 | 4.780 | 4.920 | 4.780 | 4.920 | 2,100 | +0.01(+0.20%) |
Mar 19, 2021 | 4.680 | 4.910 | 4.600 | 4.910 | 3,129 | -0.04(-0.81%) |
Mar 18, 2021 | 4.980 | 4.980 | 4.850 | 4.950 | 1,500 | +0.03(+0.61%) |
Mar 17, 2021 | 4.730 | 5.140 | 4.700 | 4.920 | 9,641 | +0.17(+3.58%) |
Mar 16, 2021 | 4.910 | 4.910 | 4.690 | 4.750 | 13,450 | -0.30(-5.94%) |
Mar 15, 2021 | 4.880 | 5.250 | 4.720 | 5.050 | 22,885 | +0.50(+10.99%) |
Mar 12, 2021 | 4.650 | 4.650 | 4.460 | 4.550 | 2,185 | +0.00(+0.00%) |
Mar 11, 2021 | 4.290 | 4.750 | 4.290 | 4.550 | 7,936 | +0.25(+5.81%) |
Mar 10, 2021 | 4.380 | 4.390 | 4.200 | 4.300 | 5,088 | -0.04(-0.92%) |
Mar 09, 2021 | 4.210 | 4.400 | 4.020 | 4.340 | 7,700 | +0.26(+6.37%) |
Mar 08, 2021 | 4.070 | 4.220 | 3.950 | 4.080 | 8,062 | +0.00(+0.00%) |
Mar 05, 2021 | 4.150 | 4.150 | 3.700 | 4.080 | 11,460 | -0.07(-1.69%) |
Mar 04, 2021 | 4.280 | 4.280 | 3.800 | 4.150 | 20,500 | -0.11(-2.58%) |
Mar 03, 2021 | 4.550 | 4.830 | 4.260 | 4.260 | 15,580 | -0.18(-4.05%) |
Mar 02, 2021 | 4.600 | 4.720 | 4.260 | 4.440 | 34,902 | -0.41(-8.45%) |