Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.500 | 3.720 | 3.480 | 3.690 | 561,204 | +0.19(+5.43%) |
May 27, 2021 | 3.470 | 3.550 | 3.420 | 3.500 | 275,558 | +0.02(+0.57%) |
May 26, 2021 | 3.590 | 3.660 | 3.420 | 3.480 | 384,538 | -0.08(-2.25%) |
May 25, 2021 | 3.780 | 3.780 | 3.540 | 3.560 | 282,877 | -0.18(-4.81%) |
May 24, 2021 | 3.720 | 3.820 | 3.611 | 3.740 | 342,345 | +0.11(+3.03%) |
May 21, 2021 | 3.560 | 3.680 | 3.520 | 3.630 | 379,230 | +0.11(+3.12%) |
May 20, 2021 | 3.610 | 3.610 | 3.270 | 3.520 | 522,678 | -0.02(-0.56%) |
May 19, 2021 | 3.540 | 3.700 | 3.380 | 3.540 | 640,753 | -0.05(-1.39%) |
May 18, 2021 | 3.640 | 3.760 | 3.360 | 3.590 | 744,793 | +0.09(+2.57%) |
May 17, 2021 | 3.110 | 3.520 | 3.110 | 3.500 | 864,643 | +0.39(+12.54%) |
May 14, 2021 | 3.040 | 3.140 | 3.040 | 3.110 | 272,998 | +0.13(+4.36%) |
May 13, 2021 | 3.030 | 3.200 | 2.817 | 2.980 | 613,346 | -0.10(-3.25%) |
May 12, 2021 | 3.050 | 3.280 | 3.020 | 3.080 | 617,342 | +0.08(+2.67%) |
May 11, 2021 | 2.830 | 3.040 | 2.730 | 3.000 | 341,719 | +0.04(+1.35%) |
May 10, 2021 | 3.050 | 3.130 | 2.910 | 2.960 | 246,536 | -0.04(-1.33%) |
May 07, 2021 | 2.940 | 3.100 | 2.890 | 3.000 | 451,756 | +0.07(+2.39%) |
May 06, 2021 | 2.680 | 2.981 | 2.560 | 2.930 | 849,138 | +0.09(+3.17%) |
May 05, 2021 | 2.840 | 3.080 | 2.780 | 2.840 | 882,410 | +0.01(+0.35%) |
May 04, 2021 | 2.780 | 2.850 | 2.610 | 2.830 | 488,450 | +0.05(+1.80%) |
May 03, 2021 | 2.680 | 2.800 | 2.640 | 2.780 | 338,784 | +0.11(+4.12%) |
Apr 30, 2021 | 2.640 | 2.740 | 2.600 | 2.670 | 247,500 | -0.01(-0.37%) |
Apr 29, 2021 | 2.840 | 2.920 | 2.600 | 2.680 | 506,492 | -0.07(-2.55%) |
Apr 28, 2021 | 2.570 | 2.782 | 2.550 | 2.750 | 483,584 | +0.22(+8.70%) |
Apr 27, 2021 | 2.540 | 2.590 | 2.470 | 2.530 | 216,966 | +0.02(+0.80%) |
Apr 26, 2021 | 2.410 | 2.570 | 2.410 | 2.510 | 271,994 | +0.09(+3.72%) |
Apr 23, 2021 | 2.520 | 2.550 | 2.405 | 2.420 | 257,400 | -0.05(-2.02%) |
Apr 22, 2021 | 2.540 | 2.540 | 2.440 | 2.470 | 246,850 | -0.01(-0.40%) |
Apr 21, 2021 | 2.350 | 2.500 | 2.350 | 2.480 | 407,211 | +0.05(+2.06%) |
Apr 20, 2021 | 2.660 | 2.660 | 2.390 | 2.430 | 519,406 | -0.23(-8.65%) |
Apr 19, 2021 | 2.490 | 2.670 | 2.470 | 2.660 | 449,754 | +0.16(+6.40%) |
Apr 16, 2021 | 2.550 | 2.550 | 2.426 | 2.500 | 305,400 | -0.03(-1.19%) |
Apr 15, 2021 | 2.560 | 2.580 | 2.410 | 2.530 | 491,429 | -0.04(-1.56%) |
Apr 14, 2021 | 2.500 | 2.640 | 2.500 | 2.570 | 671,468 | +0.07(+2.80%) |
Apr 13, 2021 | 2.460 | 2.540 | 2.420 | 2.500 | 209,526 | +0.05(+2.04%) |
Apr 12, 2021 | 2.560 | 2.690 | 2.430 | 2.450 | 711,309 | -0.11(-4.30%) |
Apr 09, 2021 | 2.610 | 2.690 | 2.550 | 2.560 | 488,600 | -0.11(-4.12%) |
Apr 08, 2021 | 2.630 | 2.690 | 2.520 | 2.670 | 620,191 | -0.01(-0.37%) |
Apr 07, 2021 | 2.780 | 2.820 | 2.650 | 2.680 | 446,638 | -0.10(-3.60%) |
Apr 06, 2021 | 2.850 | 2.920 | 2.745 | 2.780 | 367,061 | -0.03(-1.07%) |
Apr 05, 2021 | 2.930 | 2.970 | 2.710 | 2.810 | 455,059 | -0.13(-4.42%) |
Apr 01, 2021 | 2.800 | 2.980 | 2.780 | 2.940 | 555,600 | +0.16(+5.76%) |
Mar 31, 2021 | 2.740 | 2.820 | 2.720 | 2.780 | 477,736 | +0.06(+2.21%) |
Mar 30, 2021 | 2.700 | 2.780 | 2.630 | 2.720 | 385,434 | -0.02(-0.73%) |
Mar 29, 2021 | 2.890 | 2.900 | 2.690 | 2.740 | 497,677 | -0.09(-3.18%) |
Mar 26, 2021 | 2.810 | 3.010 | 2.715 | 2.830 | 856,700 | +0.13(+4.81%) |
Mar 25, 2021 | 2.730 | 2.830 | 2.610 | 2.700 | 1,570,925 | -0.16(-5.59%) |
Mar 24, 2021 | 2.950 | 3.040 | 2.850 | 2.860 | 904,949 | -0.02(-0.69%) |
Mar 23, 2021 | 3.010 | 3.090 | 2.750 | 2.880 | 1,541,517 | -0.28(-8.86%) |
Mar 22, 2021 | 3.140 | 3.190 | 3.055 | 3.160 | 923,945 | +0.06(+1.94%) |
Mar 19, 2021 | 2.840 | 3.100 | 2.840 | 3.100 | 1,202,100 | +0.27(+9.54%) |
Mar 18, 2021 | 3.080 | 3.119 | 2.690 | 2.830 | 1,828,425 | -0.29(-9.29%) |
Mar 17, 2021 | 3.150 | 3.200 | 2.980 | 3.120 | 1,168,053 | -0.03(-0.95%) |
Mar 16, 2021 | 3.410 | 3.410 | 3.110 | 3.150 | 1,114,029 | -0.31(-8.96%) |
Mar 15, 2021 | 3.550 | 3.590 | 3.280 | 3.460 | 889,493 | -0.11(-3.08%) |
Mar 12, 2021 | 3.330 | 3.570 | 3.240 | 3.570 | 1,298,200 | +0.25(+7.53%) |
Mar 11, 2021 | 3.800 | 3.950 | 3.200 | 3.320 | 3,581,237 | -0.68(-17.00%) |
Mar 10, 2021 | 3.820 | 4.030 | 3.810 | 4.000 | 931,166 | +0.20(+5.26%) |
Mar 09, 2021 | 3.500 | 4.150 | 3.470 | 3.800 | 1,278,786 | +0.12(+3.26%) |
Mar 08, 2021 | 3.820 | 3.850 | 3.460 | 3.680 | 1,339,780 | -0.03(-0.81%) |
Mar 05, 2021 | 3.590 | 3.820 | 3.330 | 3.710 | 1,477,000 | +0.26(+7.54%) |
Mar 04, 2021 | 3.300 | 3.630 | 3.060 | 3.450 | 1,450,497 | +0.19(+5.83%) |
Mar 03, 2021 | 3.100 | 3.380 | 3.080 | 3.260 | 691,284 | +0.21(+6.89%) |
Mar 02, 2021 | 3.020 | 3.160 | 3.016 | 3.050 | 513,478 | +0.05(+1.67%) |