Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.580 | 3.650 | 3.570 | 3.580 | 51,505 | -0.01(-0.28%) |
May 27, 2021 | 3.610 | 3.640 | 3.560 | 3.590 | 111,753 | -0.04(-1.10%) |
May 26, 2021 | 3.700 | 3.900 | 3.610 | 3.630 | 782,679 | -0.04(-1.09%) |
May 25, 2021 | 3.620 | 3.770 | 3.550 | 3.670 | 80,614 | -0.01(-0.27%) |
May 24, 2021 | 3.650 | 3.780 | 3.630 | 3.680 | 36,182 | +0.04(+1.10%) |
May 21, 2021 | 3.600 | 3.650 | 3.580 | 3.640 | 6,530 | +0.03(+0.83%) |
May 20, 2021 | 3.630 | 3.640 | 3.580 | 3.610 | 5,983 | +0.01(+0.28%) |
May 19, 2021 | 3.610 | 3.657 | 3.510 | 3.600 | 30,960 | -0.09(-2.44%) |
May 18, 2021 | 3.680 | 3.800 | 3.610 | 3.690 | 71,982 | +0.02(+0.54%) |
May 17, 2021 | 3.650 | 3.800 | 3.610 | 3.670 | 36,579 | -0.04(-1.08%) |
May 14, 2021 | 3.550 | 3.740 | 3.550 | 3.710 | 40,926 | +0.19(+5.40%) |
May 13, 2021 | 3.810 | 3.810 | 3.500 | 3.520 | 100,982 | -0.26(-6.88%) |
May 12, 2021 | 3.860 | 3.870 | 3.720 | 3.780 | 66,220 | -0.12(-3.08%) |
May 11, 2021 | 3.830 | 3.920 | 3.741 | 3.900 | 151,247 | +0.02(+0.52%) |
May 10, 2021 | 3.820 | 3.890 | 3.700 | 3.880 | 157,496 | +0.01(+0.26%) |
May 07, 2021 | 3.890 | 4.080 | 3.850 | 3.870 | 246,465 | -0.05(-1.28%) |
May 06, 2021 | 4.280 | 4.280 | 3.833 | 3.920 | 481,035 | -0.33(-7.76%) |
May 05, 2021 | 4.000 | 4.380 | 3.720 | 4.250 | 2,471,328 | +0.20(+4.94%) |
May 04, 2021 | 4.100 | 4.680 | 3.900 | 4.050 | 2,473,515 | -0.07(-1.70%) |
May 03, 2021 | 3.930 | 4.150 | 3.930 | 4.120 | 61,098 | +0.17(+4.30%) |
Apr 30, 2021 | 4.070 | 4.110 | 3.880 | 3.950 | 53,900 | -0.11(-2.71%) |
Apr 29, 2021 | 4.170 | 4.170 | 4.000 | 4.060 | 111,222 | -0.07(-1.69%) |
Apr 28, 2021 | 4.010 | 4.210 | 4.010 | 4.130 | 163,829 | +0.08(+1.98%) |
Apr 27, 2021 | 4.100 | 4.150 | 3.950 | 4.050 | 183,541 | +0.02(+0.50%) |
Apr 26, 2021 | 3.890 | 4.180 | 3.890 | 4.030 | 319,559 | +0.15(+3.87%) |
Apr 23, 2021 | 3.980 | 4.170 | 3.570 | 3.880 | 1,390,600 | -0.13(-3.24%) |
Apr 22, 2021 | 4.040 | 4.860 | 3.850 | 4.010 | 4,926,669 | +0.05(+1.26%) |
Apr 21, 2021 | 3.990 | 4.000 | 3.860 | 3.960 | 98,312 | -0.05(-1.25%) |
Apr 20, 2021 | 4.060 | 4.150 | 3.950 | 4.010 | 218,403 | -0.02(-0.50%) |
Apr 19, 2021 | 3.810 | 4.100 | 3.810 | 4.030 | 339,953 | +0.16(+4.13%) |
Apr 16, 2021 | 3.800 | 3.872 | 3.770 | 3.870 | 43,600 | +0.08(+2.11%) |
Apr 15, 2021 | 3.920 | 3.990 | 3.790 | 3.790 | 55,480 | -0.15(-3.81%) |
Apr 14, 2021 | 3.870 | 4.080 | 3.770 | 3.940 | 193,449 | +0.11(+2.87%) |
Apr 13, 2021 | 3.810 | 3.890 | 3.720 | 3.830 | 277,338 | +0.02(+0.52%) |
Apr 12, 2021 | 3.800 | 3.980 | 3.700 | 3.810 | 72,063 | +0.03(+0.79%) |
Apr 09, 2021 | 3.750 | 3.800 | 3.670 | 3.780 | 79,900 | +0.06(+1.61%) |
Apr 08, 2021 | 3.690 | 3.740 | 3.630 | 3.720 | 33,880 | +0.03(+0.81%) |
Apr 07, 2021 | 3.710 | 3.850 | 3.660 | 3.690 | 43,398 | -0.01(-0.27%) |
Apr 06, 2021 | 3.620 | 3.810 | 3.620 | 3.700 | 275,621 | +0.08(+2.21%) |
Apr 05, 2021 | 3.500 | 3.720 | 3.450 | 3.620 | 80,274 | +0.06(+1.69%) |
Apr 01, 2021 | 3.700 | 3.780 | 3.420 | 3.560 | 263,300 | -0.15(-4.04%) |
Mar 31, 2021 | 3.900 | 3.900 | 3.660 | 3.710 | 223,322 | -0.03(-0.80%) |
Mar 30, 2021 | 4.830 | 4.830 | 3.650 | 3.740 | 916,282 | -0.91(-19.57%) |
Mar 29, 2021 | 4.600 | 4.800 | 4.400 | 4.650 | 557,076 | -0.07(-1.48%) |
Mar 26, 2021 | 4.120 | 4.750 | 4.120 | 4.720 | 424,800 | +0.54(+12.92%) |
Mar 25, 2021 | 3.950 | 4.270 | 3.940 | 4.180 | 248,813 | +0.14(+3.47%) |
Mar 24, 2021 | 4.180 | 4.570 | 3.850 | 4.040 | 832,030 | -0.01(-0.25%) |
Mar 23, 2021 | 3.540 | 4.700 | 3.540 | 4.050 | 2,516,885 | +0.51(+14.41%) |
Mar 22, 2021 | 3.540 | 3.620 | 3.280 | 3.540 | 44,656 | -0.04(-1.12%) |
Mar 19, 2021 | 3.480 | 3.640 | 3.450 | 3.580 | 51,900 | +0.10(+2.87%) |
Mar 18, 2021 | 3.560 | 3.700 | 3.460 | 3.480 | 70,559 | -0.04(-1.14%) |
Mar 17, 2021 | 3.330 | 3.536 | 3.300 | 3.520 | 52,552 | +0.06(+1.73%) |
Mar 16, 2021 | 3.650 | 3.650 | 3.450 | 3.460 | 41,676 | -0.13(-3.62%) |
Mar 15, 2021 | 3.520 | 3.678 | 3.510 | 3.590 | 32,101 | +0.05(+1.41%) |
Mar 12, 2021 | 3.570 | 3.720 | 3.400 | 3.540 | 65,000 | -0.03(-0.81%) |
Mar 11, 2021 | 3.690 | 3.690 | 3.500 | 3.569 | 44,912 | -0.03(-0.86%) |
Mar 10, 2021 | 3.680 | 3.700 | 3.403 | 3.600 | 90,004 | +0.01(+0.28%) |
Mar 09, 2021 | 3.750 | 3.858 | 3.510 | 3.590 | 31,271 | +0.26(+7.81%) |
Mar 08, 2021 | 3.360 | 3.360 | 3.280 | 3.330 | 17,482 | -0.05(-1.48%) |
Mar 05, 2021 | 3.460 | 3.490 | 3.280 | 3.380 | 33,400 | -0.13(-3.70%) |
Mar 04, 2021 | 3.680 | 3.770 | 3.510 | 3.510 | 61,142 | -0.21(-5.65%) |
Mar 03, 2021 | 3.870 | 3.870 | 3.660 | 3.720 | 26,851 | -0.10(-2.62%) |
Mar 02, 2021 | 3.950 | 3.950 | 3.675 | 3.820 | 72,368 | -0.02(-0.52%) |