Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.680 | 3.850 | 3.572 | 3.620 | 201,726 | -0.06(-1.63%) |
May 27, 2021 | 3.550 | 3.790 | 3.405 | 3.680 | 242,588 | +0.18(+5.14%) |
May 26, 2021 | 3.250 | 3.550 | 3.250 | 3.500 | 173,669 | +0.28(+8.70%) |
May 25, 2021 | 3.350 | 3.430 | 3.210 | 3.220 | 106,715 | -0.10(-3.01%) |
May 24, 2021 | 3.370 | 3.474 | 3.250 | 3.320 | 164,143 | -0.05(-1.48%) |
May 21, 2021 | 3.560 | 3.720 | 3.350 | 3.370 | 132,599 | -0.13(-3.71%) |
May 20, 2021 | 3.620 | 3.700 | 3.400 | 3.500 | 126,890 | -0.10(-2.78%) |
May 19, 2021 | 3.360 | 3.700 | 3.330 | 3.600 | 219,073 | +0.16(+4.65%) |
May 18, 2021 | 3.350 | 3.500 | 3.280 | 3.440 | 211,507 | +0.13(+3.93%) |
May 17, 2021 | 3.390 | 3.420 | 3.160 | 3.310 | 334,714 | -0.02(-0.60%) |
May 14, 2021 | 3.270 | 3.450 | 3.110 | 3.330 | 249,507 | +0.14(+4.39%) |
May 13, 2021 | 3.070 | 3.270 | 3.070 | 3.190 | 181,526 | +0.12(+3.91%) |
May 12, 2021 | 3.010 | 3.200 | 2.975 | 3.070 | 117,482 | +0.03(+0.99%) |
May 11, 2021 | 2.800 | 3.090 | 2.800 | 3.040 | 296,972 | +0.10(+3.40%) |
May 10, 2021 | 3.160 | 3.190 | 2.940 | 2.940 | 424,043 | -0.27(-8.41%) |
May 07, 2021 | 3.270 | 3.290 | 3.140 | 3.210 | 229,566 | -0.06(-1.83%) |
May 06, 2021 | 3.330 | 3.330 | 3.090 | 3.270 | 225,872 | +0.10(+3.15%) |
May 05, 2021 | 3.380 | 3.500 | 3.050 | 3.170 | 352,893 | -0.22(-6.49%) |
May 04, 2021 | 3.310 | 3.680 | 3.150 | 3.390 | 383,696 | +0.08(+2.42%) |
May 03, 2021 | 3.450 | 3.520 | 3.250 | 3.310 | 371,943 | -0.11(-3.22%) |
Apr 30, 2021 | 3.620 | 3.700 | 3.390 | 3.420 | 231,500 | -0.26(-7.07%) |
Apr 29, 2021 | 3.720 | 3.790 | 3.640 | 3.680 | 129,073 | +0.00(+0.00%) |
Apr 28, 2021 | 3.760 | 3.810 | 3.620 | 3.680 | 282,794 | -0.09(-2.39%) |
Apr 27, 2021 | 3.970 | 4.030 | 3.700 | 3.770 | 351,982 | -0.15(-3.83%) |
Apr 26, 2021 | 3.810 | 4.040 | 3.800 | 3.920 | 295,163 | +0.10(+2.62%) |
Apr 23, 2021 | 3.840 | 3.900 | 3.680 | 3.820 | 141,900 | +0.04(+1.06%) |
Apr 22, 2021 | 3.560 | 3.950 | 3.520 | 3.780 | 295,576 | +0.29(+8.31%) |
Apr 21, 2021 | 3.470 | 3.580 | 3.410 | 3.490 | 226,146 | +0.06(+1.75%) |
Apr 20, 2021 | 3.610 | 3.720 | 3.350 | 3.430 | 277,469 | -0.13(-3.65%) |
Apr 19, 2021 | 3.930 | 3.960 | 3.540 | 3.560 | 515,580 | -0.32(-8.25%) |
Apr 16, 2021 | 4.090 | 4.090 | 3.850 | 3.880 | 226,000 | -0.17(-4.20%) |
Apr 15, 2021 | 4.250 | 4.250 | 4.030 | 4.050 | 211,700 | -0.16(-3.80%) |
Apr 14, 2021 | 4.310 | 4.490 | 4.200 | 4.210 | 134,393 | -0.11(-2.55%) |
Apr 13, 2021 | 4.450 | 4.560 | 4.300 | 4.320 | 255,967 | -0.03(-0.69%) |
Apr 12, 2021 | 4.600 | 4.640 | 4.300 | 4.350 | 148,512 | -0.22(-4.81%) |
Apr 09, 2021 | 4.470 | 4.670 | 4.328 | 4.570 | 232,900 | +0.09(+2.01%) |
Apr 08, 2021 | 4.250 | 4.540 | 4.250 | 4.480 | 175,303 | +0.27(+6.41%) |
Apr 07, 2021 | 4.540 | 4.590 | 4.180 | 4.210 | 260,333 | -0.31(-6.86%) |
Apr 06, 2021 | 4.740 | 4.900 | 4.450 | 4.520 | 317,940 | -0.23(-4.84%) |
Apr 05, 2021 | 4.510 | 4.770 | 4.320 | 4.750 | 273,158 | +0.27(+6.03%) |
Apr 01, 2021 | 4.370 | 4.550 | 4.202 | 4.480 | 122,300 | +0.17(+3.94%) |
Mar 31, 2021 | 4.340 | 4.494 | 4.259 | 4.310 | 201,010 | -0.04(-0.92%) |
Mar 30, 2021 | 4.110 | 4.440 | 4.100 | 4.350 | 151,214 | +0.23(+5.58%) |
Mar 29, 2021 | 4.320 | 4.340 | 4.100 | 4.120 | 134,258 | -0.13(-3.06%) |
Mar 26, 2021 | 4.490 | 4.530 | 4.130 | 4.250 | 246,900 | -0.20(-4.49%) |
Mar 25, 2021 | 4.150 | 4.530 | 4.000 | 4.450 | 254,041 | +0.19(+4.46%) |
Mar 24, 2021 | 4.640 | 4.640 | 4.260 | 4.260 | 192,352 | -0.18(-4.05%) |
Mar 23, 2021 | 4.470 | 4.760 | 4.360 | 4.440 | 163,126 | -0.13(-2.84%) |
Mar 22, 2021 | 4.640 | 4.720 | 4.470 | 4.570 | 243,382 | -0.04(-0.87%) |
Mar 19, 2021 | 4.640 | 4.870 | 4.490 | 4.610 | 235,900 | -0.05(-1.07%) |
Mar 18, 2021 | 5.030 | 5.100 | 4.630 | 4.660 | 169,214 | -0.43(-8.45%) |
Mar 17, 2021 | 4.890 | 5.100 | 4.730 | 5.090 | 217,235 | +0.19(+3.88%) |
Mar 16, 2021 | 4.780 | 5.090 | 4.570 | 4.900 | 264,741 | +0.17(+3.59%) |
Mar 15, 2021 | 4.600 | 4.790 | 4.570 | 4.730 | 113,675 | +0.15(+3.28%) |
Mar 12, 2021 | 4.700 | 4.860 | 4.570 | 4.580 | 135,500 | -0.20(-4.18%) |
Mar 11, 2021 | 4.450 | 4.780 | 4.340 | 4.780 | 255,801 | +0.32(+7.17%) |
Mar 10, 2021 | 4.460 | 4.610 | 4.330 | 4.460 | 852,496 | +0.05(+1.13%) |
Mar 09, 2021 | 4.070 | 4.500 | 4.050 | 4.410 | 199,387 | +0.37(+9.16%) |
Mar 08, 2021 | 4.230 | 4.250 | 4.010 | 4.040 | 153,842 | -0.19(-4.49%) |
Mar 05, 2021 | 4.320 | 4.320 | 3.810 | 4.230 | 339,800 | +0.04(+0.95%) |
Mar 04, 2021 | 4.450 | 4.490 | 4.044 | 4.190 | 301,046 | -0.15(-3.46%) |
Mar 03, 2021 | 4.670 | 4.670 | 4.310 | 4.340 | 146,734 | -0.23(-5.03%) |
Mar 02, 2021 | 4.550 | 4.720 | 4.510 | 4.570 | 218,800 | +0.07(+1.56%) |