Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.190 | 4.250 | 4.110 | 4.120 | 78,298 | -0.04(-0.96%) |
May 27, 2021 | 4.010 | 4.190 | 3.892 | 4.160 | 80,889 | +0.12(+2.97%) |
May 26, 2021 | 3.870 | 4.100 | 3.710 | 4.040 | 119,184 | +0.20(+5.21%) |
May 25, 2021 | 4.100 | 4.210 | 3.750 | 3.840 | 128,176 | -0.23(-5.65%) |
May 24, 2021 | 3.960 | 4.160 | 3.750 | 4.070 | 269,911 | +0.11(+2.78%) |
May 21, 2021 | 3.960 | 4.843 | 3.870 | 3.960 | 3,180,239 | +0.26(+7.03%) |
May 20, 2021 | 3.580 | 3.750 | 3.580 | 3.700 | 117,366 | +0.18(+5.11%) |
May 19, 2021 | 3.550 | 3.650 | 3.500 | 3.520 | 56,518 | -0.14(-3.83%) |
May 18, 2021 | 3.650 | 3.760 | 3.540 | 3.660 | 59,963 | +0.01(+0.27%) |
May 17, 2021 | 3.350 | 3.750 | 3.350 | 3.650 | 164,286 | +0.28(+8.31%) |
May 14, 2021 | 3.370 | 3.470 | 3.300 | 3.370 | 41,802 | +0.00(+0.00%) |
May 13, 2021 | 3.590 | 3.639 | 3.300 | 3.370 | 127,362 | -0.21(-5.87%) |
May 12, 2021 | 3.460 | 3.640 | 3.460 | 3.580 | 75,793 | +0.06(+1.70%) |
May 11, 2021 | 3.450 | 3.590 | 3.440 | 3.520 | 25,136 | -0.08(-2.22%) |
May 10, 2021 | 3.550 | 3.620 | 3.400 | 3.600 | 124,180 | +0.12(+3.45%) |
May 07, 2021 | 3.380 | 3.490 | 3.320 | 3.480 | 74,930 | +0.09(+2.65%) |
May 06, 2021 | 3.560 | 3.618 | 3.310 | 3.390 | 121,441 | -0.19(-5.31%) |
May 05, 2021 | 3.670 | 3.700 | 3.555 | 3.580 | 52,448 | -0.06(-1.65%) |
May 04, 2021 | 3.900 | 3.990 | 3.560 | 3.640 | 141,927 | -0.25(-6.43%) |
May 03, 2021 | 3.910 | 4.000 | 3.850 | 3.890 | 53,576 | +0.01(+0.26%) |
Apr 30, 2021 | 4.030 | 4.090 | 3.830 | 3.880 | 129,000 | -0.16(-3.96%) |
Apr 29, 2021 | 4.170 | 4.180 | 3.990 | 4.040 | 53,011 | -0.10(-2.42%) |
Apr 28, 2021 | 4.160 | 4.240 | 4.100 | 4.140 | 49,877 | -0.04(-0.96%) |
Apr 27, 2021 | 4.320 | 4.320 | 4.150 | 4.180 | 40,611 | -0.13(-3.02%) |
Apr 26, 2021 | 4.160 | 4.390 | 4.150 | 4.310 | 62,720 | +0.17(+4.11%) |
Apr 23, 2021 | 4.250 | 4.330 | 4.093 | 4.140 | 71,900 | -0.03(-0.72%) |
Apr 22, 2021 | 3.990 | 4.630 | 3.990 | 4.170 | 178,765 | +0.19(+4.77%) |
Apr 21, 2021 | 3.860 | 4.050 | 3.820 | 3.980 | 321,162 | +0.26(+6.99%) |
Apr 20, 2021 | 4.170 | 4.190 | 3.720 | 3.720 | 609,711 | -0.47(-11.22%) |
Apr 19, 2021 | 4.462 | 4.483 | 4.060 | 4.190 | 184,063 | -0.26(-5.84%) |
Apr 16, 2021 | 4.640 | 4.660 | 4.450 | 4.450 | 119,300 | -0.16(-3.47%) |
Apr 15, 2021 | 4.740 | 4.840 | 4.590 | 4.610 | 65,653 | -0.12(-2.54%) |
Apr 14, 2021 | 4.750 | 4.990 | 4.600 | 4.730 | 67,575 | -0.01(-0.21%) |
Apr 13, 2021 | 4.910 | 4.950 | 4.650 | 4.740 | 92,442 | -0.16(-3.27%) |
Apr 12, 2021 | 5.200 | 5.200 | 4.800 | 4.900 | 187,440 | -0.31(-5.95%) |
Apr 09, 2021 | 5.240 | 5.460 | 5.160 | 5.210 | 99,100 | -0.05(-0.95%) |
Apr 08, 2021 | 5.600 | 5.740 | 5.250 | 5.260 | 227,684 | -0.29(-5.23%) |
Apr 07, 2021 | 5.960 | 6.100 | 5.500 | 5.550 | 221,699 | -0.04(-0.72%) |
Apr 06, 2021 | 5.600 | 5.780 | 5.350 | 5.590 | 449,179 | +0.03(+0.54%) |
Apr 05, 2021 | 5.810 | 6.010 | 5.500 | 5.560 | 126,528 | -0.17(-2.97%) |
Apr 01, 2021 | 6.200 | 6.290 | 5.610 | 5.730 | 117,600 | -0.47(-7.58%) |
Mar 31, 2021 | 6.470 | 6.590 | 6.100 | 6.200 | 56,755 | -0.20(-3.13%) |
Mar 30, 2021 | 6.700 | 6.750 | 6.250 | 6.400 | 45,018 | -0.35(-5.19%) |
Mar 29, 2021 | 7.000 | 7.010 | 6.700 | 6.750 | 26,365 | -0.25(-3.57%) |
Mar 26, 2021 | 7.120 | 7.180 | 6.970 | 7.000 | 21,000 | +0.01(+0.14%) |
Mar 25, 2021 | 7.250 | 7.400 | 6.670 | 6.990 | 86,172 | -0.41(-5.54%) |
Mar 24, 2021 | 7.180 | 7.950 | 7.180 | 7.400 | 85,082 | -0.37(-4.76%) |
Mar 23, 2021 | 7.990 | 8.090 | 7.670 | 7.770 | 67,491 | -0.06(-0.77%) |
Mar 22, 2021 | 8.060 | 8.129 | 7.730 | 7.830 | 62,077 | -0.26(-3.21%) |
Mar 19, 2021 | 7.850 | 8.090 | 7.850 | 8.090 | 74,900 | +0.29(+3.72%) |
Mar 18, 2021 | 8.030 | 8.170 | 7.790 | 7.800 | 73,324 | -0.24(-2.99%) |
Mar 17, 2021 | 8.455 | 8.580 | 7.990 | 8.040 | 70,947 | -0.19(-2.31%) |
Mar 16, 2021 | 8.150 | 8.570 | 8.060 | 8.230 | 38,744 | +0.11(+1.35%) |
Mar 15, 2021 | 8.250 | 8.250 | 7.950 | 8.120 | 45,598 | -0.11(-1.34%) |
Mar 12, 2021 | 8.500 | 8.785 | 8.120 | 8.230 | 24,200 | -0.13(-1.56%) |
Mar 11, 2021 | 8.800 | 9.200 | 8.330 | 8.360 | 25,611 | -0.27(-3.13%) |
Mar 10, 2021 | 9.530 | 9.580 | 8.060 | 8.630 | 43,525 | -0.47(-5.16%) |
Mar 09, 2021 | 8.900 | 9.500 | 8.780 | 9.100 | 46,020 | +0.36(+4.12%) |
Mar 08, 2021 | 8.590 | 8.860 | 8.260 | 8.740 | 39,559 | +0.14(+1.63%) |
Mar 05, 2021 | 8.280 | 8.750 | 8.000 | 8.600 | 37,700 | +0.31(+3.74%) |
Mar 04, 2021 | 8.760 | 8.827 | 7.930 | 8.290 | 34,131 | -0.60(-6.75%) |
Mar 03, 2021 | 9.100 | 9.270 | 8.730 | 8.890 | 22,927 | -0.30(-3.26%) |
Mar 02, 2021 | 9.260 | 9.900 | 9.110 | 9.190 | 39,280 | -0.07(-0.76%) |