Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.820 | 2.895 | 2.760 | 2.840 | 80,079 | +0.00(+0.00%) |
May 27, 2021 | 2.940 | 2.940 | 2.800 | 2.840 | 67,745 | -0.02(-0.70%) |
May 26, 2021 | 2.700 | 3.080 | 2.700 | 2.860 | 153,101 | -0.10(-3.38%) |
May 25, 2021 | 3.060 | 3.082 | 2.760 | 2.960 | 639,878 | -0.16(-5.13%) |
May 24, 2021 | 3.220 | 3.440 | 3.080 | 3.120 | 179,342 | -0.16(-4.88%) |
May 21, 2021 | 3.320 | 3.560 | 3.000 | 3.280 | 463,849 | -0.04(-1.20%) |
May 20, 2021 | 3.060 | 3.640 | 3.060 | 3.320 | 682,639 | +0.22(+7.10%) |
May 19, 2021 | 2.980 | 3.140 | 2.920 | 3.100 | 52,451 | +0.08(+2.65%) |
May 18, 2021 | 2.960 | 3.120 | 2.912 | 3.020 | 16,296 | +0.02(+0.67%) |
May 17, 2021 | 2.920 | 3.140 | 2.880 | 3.000 | 19,844 | +0.00(+0.00%) |
May 14, 2021 | 2.880 | 3.090 | 2.760 | 3.000 | 38,858 | +0.22(+7.91%) |
May 13, 2021 | 2.940 | 2.980 | 2.640 | 2.780 | 97,258 | -0.16(-5.44%) |
May 12, 2021 | 3.040 | 3.260 | 2.900 | 2.940 | 147,812 | -0.18(-5.77%) |
May 11, 2021 | 2.980 | 3.180 | 2.960 | 3.120 | 46,091 | -0.08(-2.50%) |
May 10, 2021 | 3.120 | 3.540 | 2.980 | 3.200 | 790,305 | +0.00(+0.00%) |
May 07, 2021 | 3.200 | 3.580 | 3.120 | 3.200 | 173,625 | +0.02(+0.63%) |
May 06, 2021 | 3.160 | 3.220 | 3.100 | 3.180 | 26,520 | -0.06(-1.85%) |
May 05, 2021 | 3.180 | 3.340 | 3.180 | 3.240 | 25,316 | +0.02(+0.62%) |
May 04, 2021 | 3.240 | 3.280 | 3.140 | 3.220 | 49,488 | -0.12(-3.59%) |
May 03, 2021 | 3.420 | 3.440 | 3.300 | 3.340 | 50,369 | -0.16(-4.57%) |
Apr 30, 2021 | 3.500 | 3.800 | 3.420 | 3.500 | 36,100 | +0.00(+0.00%) |
Apr 29, 2021 | 3.800 | 3.800 | 3.420 | 3.500 | 72,555 | -0.26(-6.91%) |
Apr 28, 2021 | 3.640 | 3.860 | 3.540 | 3.760 | 184,283 | +0.10(+2.73%) |
Apr 27, 2021 | 3.640 | 3.740 | 3.500 | 3.660 | 203,718 | +0.10(+2.81%) |
Apr 26, 2021 | 3.400 | 3.720 | 3.280 | 3.560 | 391,324 | +0.14(+4.09%) |
Apr 23, 2021 | 3.160 | 3.640 | 3.160 | 3.420 | 291,450 | +0.26(+8.23%) |
Apr 22, 2021 | 3.240 | 3.420 | 3.100 | 3.160 | 169,005 | -0.12(-3.66%) |
Apr 21, 2021 | 3.140 | 3.400 | 3.080 | 3.280 | 322,526 | +0.14(+4.46%) |
Apr 20, 2021 | 2.880 | 3.260 | 2.820 | 3.140 | 457,260 | +0.12(+3.97%) |
Apr 19, 2021 | 3.100 | 3.180 | 2.900 | 3.020 | 829,600 | -0.16(-5.03%) |
Apr 16, 2021 | 3.220 | 3.240 | 3.048 | 3.180 | 53,450 | -0.04(-1.24%) |
Apr 15, 2021 | 3.400 | 3.400 | 3.160 | 3.220 | 110,997 | -0.20(-5.85%) |
Apr 14, 2021 | 3.520 | 3.720 | 3.360 | 3.420 | 121,963 | -0.10(-2.84%) |
Apr 13, 2021 | 3.400 | 3.600 | 3.340 | 3.520 | 59,227 | +0.04(+1.15%) |
Apr 12, 2021 | 3.800 | 3.800 | 3.420 | 3.480 | 134,203 | -0.36(-9.37%) |
Apr 09, 2021 | 4.040 | 4.143 | 3.740 | 3.840 | 211,300 | -0.26(-6.34%) |
Apr 08, 2021 | 4.380 | 4.380 | 4.060 | 4.100 | 86,725 | -0.30(-6.82%) |
Apr 07, 2021 | 4.600 | 4.660 | 4.300 | 4.400 | 126,873 | -0.22(-4.76%) |
Apr 06, 2021 | 4.700 | 4.940 | 4.560 | 4.620 | 266,670 | -0.04(-0.86%) |
Apr 05, 2021 | 4.720 | 4.880 | 4.620 | 4.660 | 96,127 | +0.04(+0.87%) |
Apr 01, 2021 | 4.700 | 4.900 | 4.540 | 4.620 | 108,100 | -0.08(-1.70%) |
Mar 31, 2021 | 4.600 | 4.780 | 4.460 | 4.700 | 159,585 | +0.06(+1.29%) |
Mar 30, 2021 | 4.760 | 5.100 | 4.360 | 4.640 | 1,014,860 | +0.10(+2.20%) |
Mar 29, 2021 | 4.840 | 5.140 | 4.480 | 4.540 | 346,697 | -0.32(-6.58%) |
Mar 26, 2021 | 5.120 | 5.440 | 4.660 | 4.860 | 581,700 | -0.22(-4.33%) |
Mar 25, 2021 | 4.940 | 5.360 | 4.800 | 5.080 | 198,354 | -0.38(-6.96%) |
Mar 24, 2021 | 6.120 | 6.240 | 5.460 | 5.460 | 244,398 | -0.62(-10.20%) |
Mar 23, 2021 | 6.900 | 7.100 | 6.060 | 6.080 | 356,120 | -0.56(-8.43%) |
Mar 22, 2021 | 6.320 | 6.960 | 6.320 | 6.640 | 598,419 | +0.22(+3.43%) |
Mar 19, 2021 | 6.400 | 6.980 | 6.060 | 6.420 | 558,200 | +0.06(+0.94%) |
Mar 18, 2021 | 6.280 | 8.800 | 6.180 | 6.360 | 3,899,151 | -0.22(-3.34%) |
Mar 17, 2021 | 5.820 | 6.960 | 5.740 | 6.580 | 3,893,732 | +0.58(+9.67%) |
Mar 16, 2021 | 6.600 | 6.660 | 5.900 | 6.000 | 540,474 | -0.70(-10.45%) |
Mar 15, 2021 | 6.160 | 6.940 | 6.020 | 6.700 | 568,499 | +0.58(+9.48%) |
Mar 12, 2021 | 5.800 | 6.298 | 5.660 | 6.120 | 99,350 | +0.06(+0.99%) |
Mar 11, 2021 | 5.620 | 6.080 | 5.560 | 6.060 | 288,007 | +0.56(+10.18%) |
Mar 10, 2021 | 5.560 | 5.880 | 5.260 | 5.500 | 75,093 | +0.08(+1.48%) |
Mar 09, 2021 | 5.020 | 5.580 | 4.820 | 5.420 | 481,612 | +0.56(+11.52%) |
Mar 08, 2021 | 5.000 | 5.180 | 4.800 | 4.860 | 37,651 | -0.20(-3.95%) |
Mar 05, 2021 | 5.260 | 5.320 | 4.441 | 5.060 | 82,900 | -0.02(-0.39%) |
Mar 04, 2021 | 5.420 | 5.580 | 4.900 | 5.080 | 60,343 | -0.56(-9.93%) |
Mar 03, 2021 | 6.140 | 6.300 | 5.460 | 5.640 | 91,185 | -0.62(-9.90%) |
Mar 02, 2021 | 6.180 | 6.580 | 5.920 | 6.260 | 364,840 | -0.04(-0.63%) |