Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.420 | 3.600 | 3.420 | 3.470 | 28,788 | +0.04(+1.17%) |
May 27, 2021 | 3.450 | 3.570 | 3.400 | 3.430 | 95,619 | +0.03(+0.88%) |
May 26, 2021 | 3.400 | 3.460 | 3.379 | 3.400 | 57,749 | -0.02(-0.58%) |
May 25, 2021 | 3.380 | 3.540 | 3.310 | 3.420 | 67,892 | +0.04(+1.18%) |
May 24, 2021 | 3.400 | 3.430 | 3.320 | 3.380 | 33,573 | +0.01(+0.30%) |
May 21, 2021 | 3.420 | 3.450 | 3.280 | 3.370 | 38,124 | +0.05(+1.51%) |
May 20, 2021 | 3.280 | 3.420 | 3.190 | 3.320 | 87,824 | +0.10(+3.11%) |
May 19, 2021 | 3.180 | 3.346 | 3.170 | 3.220 | 60,557 | +0.00(+0.00%) |
May 18, 2021 | 3.210 | 3.370 | 3.200 | 3.220 | 49,062 | -0.02(-0.62%) |
May 17, 2021 | 3.250 | 3.420 | 3.200 | 3.240 | 29,533 | -0.04(-1.22%) |
May 14, 2021 | 3.280 | 3.450 | 3.110 | 3.280 | 188,631 | +0.01(+0.31%) |
May 13, 2021 | 3.570 | 3.620 | 3.266 | 3.270 | 181,904 | -0.09(-2.68%) |
May 12, 2021 | 3.910 | 4.250 | 3.360 | 3.360 | 810,165 | -0.63(-15.79%) |
May 11, 2021 | 3.910 | 4.190 | 3.710 | 3.990 | 560,163 | +0.13(+3.37%) |
May 10, 2021 | 4.070 | 4.180 | 3.860 | 3.860 | 58,911 | -0.23(-5.62%) |
May 07, 2021 | 4.060 | 4.200 | 4.020 | 4.090 | 41,987 | +0.05(+1.24%) |
May 06, 2021 | 3.980 | 4.410 | 3.930 | 4.040 | 456,596 | +0.06(+1.51%) |
May 05, 2021 | 4.050 | 4.070 | 3.810 | 3.980 | 65,926 | -0.05(-1.24%) |
May 04, 2021 | 3.950 | 4.060 | 3.910 | 4.030 | 23,373 | +0.02(+0.50%) |
May 03, 2021 | 4.170 | 4.170 | 4.010 | 4.010 | 27,629 | -0.16(-3.84%) |
Apr 30, 2021 | 4.210 | 4.330 | 4.150 | 4.170 | 13,900 | -0.10(-2.34%) |
Apr 29, 2021 | 4.370 | 4.370 | 4.210 | 4.270 | 55,854 | -0.10(-2.29%) |
Apr 28, 2021 | 4.180 | 4.400 | 4.180 | 4.370 | 85,729 | +0.15(+3.55%) |
Apr 27, 2021 | 4.160 | 4.230 | 4.120 | 4.220 | 40,146 | +0.02(+0.48%) |
Apr 26, 2021 | 4.140 | 4.200 | 4.060 | 4.200 | 34,217 | +0.06(+1.45%) |
Apr 23, 2021 | 4.220 | 4.250 | 4.070 | 4.140 | 33,300 | -0.03(-0.72%) |
Apr 22, 2021 | 4.150 | 4.330 | 4.060 | 4.170 | 25,810 | +0.00(+0.00%) |
Apr 21, 2021 | 4.040 | 4.250 | 4.000 | 4.170 | 49,831 | +0.14(+3.47%) |
Apr 20, 2021 | 3.960 | 4.130 | 3.950 | 4.030 | 69,386 | +0.03(+0.75%) |
Apr 19, 2021 | 4.150 | 4.150 | 3.900 | 4.000 | 43,840 | -0.20(-4.76%) |
Apr 16, 2021 | 4.220 | 4.280 | 4.030 | 4.200 | 85,700 | -0.02(-0.47%) |
Apr 15, 2021 | 4.320 | 4.420 | 4.200 | 4.220 | 123,472 | -0.04(-0.94%) |
Apr 14, 2021 | 4.360 | 4.447 | 4.220 | 4.260 | 118,081 | -0.14(-3.18%) |
Apr 13, 2021 | 4.360 | 4.430 | 4.310 | 4.400 | 71,491 | +0.04(+0.92%) |
Apr 12, 2021 | 4.370 | 4.390 | 4.200 | 4.360 | 82,404 | -0.02(-0.46%) |
Apr 09, 2021 | 4.370 | 4.580 | 4.250 | 4.380 | 70,400 | +0.02(+0.46%) |
Apr 08, 2021 | 4.440 | 4.440 | 4.310 | 4.360 | 36,292 | -0.03(-0.68%) |
Apr 07, 2021 | 4.400 | 4.420 | 4.270 | 4.390 | 49,080 | +0.01(+0.23%) |
Apr 06, 2021 | 4.370 | 4.440 | 4.243 | 4.380 | 35,879 | +0.00(+0.00%) |
Apr 05, 2021 | 4.430 | 4.490 | 4.330 | 4.380 | 67,226 | +0.02(+0.46%) |
Apr 01, 2021 | 4.260 | 4.490 | 4.050 | 4.360 | 163,300 | +0.24(+5.83%) |
Mar 31, 2021 | 4.080 | 4.290 | 4.060 | 4.120 | 57,193 | +0.08(+1.98%) |
Mar 30, 2021 | 3.950 | 4.350 | 3.820 | 4.040 | 305,798 | +0.16(+4.12%) |
Mar 29, 2021 | 4.010 | 4.600 | 3.650 | 3.880 | 400,888 | -0.22(-5.37%) |
Mar 26, 2021 | 4.478 | 4.478 | 4.011 | 4.100 | 56,900 | -0.14(-3.30%) |
Mar 25, 2021 | 4.140 | 4.290 | 4.000 | 4.240 | 139,682 | +0.09(+2.17%) |
Mar 24, 2021 | 4.310 | 4.370 | 4.120 | 4.150 | 131,006 | -0.13(-3.04%) |
Mar 23, 2021 | 4.600 | 4.650 | 4.230 | 4.280 | 163,074 | -0.35(-7.56%) |
Mar 22, 2021 | 4.690 | 4.850 | 4.550 | 4.630 | 169,325 | +0.04(+0.87%) |
Mar 19, 2021 | 4.910 | 4.942 | 4.590 | 4.590 | 193,600 | -0.36(-7.27%) |
Mar 18, 2021 | 4.840 | 5.280 | 4.710 | 4.950 | 682,203 | +0.12(+2.48%) |
Mar 17, 2021 | 4.670 | 4.950 | 4.620 | 4.830 | 276,618 | +0.09(+1.90%) |
Mar 16, 2021 | 4.410 | 4.850 | 4.390 | 4.740 | 686,410 | +0.39(+8.97%) |
Mar 15, 2021 | 4.300 | 4.430 | 4.230 | 4.350 | 106,445 | +0.15(+3.57%) |
Mar 12, 2021 | 4.250 | 4.360 | 4.110 | 4.200 | 76,300 | +0.04(+0.96%) |
Mar 11, 2021 | 4.110 | 4.290 | 4.000 | 4.160 | 91,283 | +0.13(+3.23%) |
Mar 10, 2021 | 4.070 | 4.160 | 3.890 | 4.030 | 90,184 | +0.02(+0.50%) |
Mar 09, 2021 | 4.120 | 4.390 | 3.830 | 4.010 | 238,448 | +0.20(+5.25%) |
Mar 08, 2021 | 3.850 | 4.012 | 3.765 | 3.810 | 64,999 | -0.08(-2.14%) |
Mar 05, 2021 | 3.950 | 4.210 | 3.700 | 3.893 | 146,800 | +0.00(+0.08%) |
Mar 04, 2021 | 4.310 | 4.350 | 3.750 | 3.890 | 184,348 | -0.41(-9.53%) |
Mar 03, 2021 | 4.410 | 4.590 | 4.260 | 4.300 | 115,475 | -0.10(-2.27%) |
Mar 02, 2021 | 4.750 | 4.750 | 4.330 | 4.400 | 179,106 | -0.24(-5.17%) |