Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.900 | 3.081 | 2.870 | 3.040 | 803,759 | +0.14(+4.83%) |
May 27, 2021 | 2.950 | 2.950 | 2.840 | 2.900 | 378,250 | -0.04(-1.36%) |
May 26, 2021 | 2.790 | 2.950 | 2.740 | 2.940 | 675,433 | +0.21(+7.69%) |
May 25, 2021 | 2.890 | 2.895 | 2.730 | 2.730 | 688,884 | -0.13(-4.55%) |
May 24, 2021 | 2.950 | 2.950 | 2.812 | 2.860 | 687,312 | -0.05(-1.72%) |
May 21, 2021 | 2.920 | 2.970 | 2.889 | 2.910 | 330,669 | +0.03(+1.04%) |
May 20, 2021 | 2.900 | 2.960 | 2.850 | 2.880 | 392,609 | +0.04(+1.41%) |
May 19, 2021 | 2.870 | 2.880 | 2.800 | 2.840 | 553,302 | -0.08(-2.74%) |
May 18, 2021 | 2.910 | 2.980 | 2.863 | 2.920 | 809,534 | +0.03(+1.04%) |
May 17, 2021 | 2.750 | 2.960 | 2.700 | 2.890 | 3,103,373 | +0.15(+5.47%) |
May 14, 2021 | 2.930 | 2.930 | 2.610 | 2.740 | 1,524,065 | -0.13(-4.53%) |
May 13, 2021 | 2.990 | 3.030 | 2.810 | 2.870 | 815,173 | -0.11(-3.69%) |
May 12, 2021 | 2.870 | 3.090 | 2.870 | 2.980 | 649,570 | +0.04(+1.36%) |
May 11, 2021 | 2.800 | 2.990 | 2.750 | 2.940 | 1,247,850 | -0.09(-2.97%) |
May 10, 2021 | 3.070 | 3.110 | 2.950 | 3.030 | 1,007,371 | -0.01(-0.33%) |
May 07, 2021 | 3.140 | 3.150 | 3.000 | 3.040 | 678,634 | -0.14(-4.40%) |
May 06, 2021 | 3.050 | 3.180 | 2.940 | 3.180 | 1,347,477 | +0.16(+5.30%) |
May 05, 2021 | 2.980 | 3.130 | 2.950 | 3.020 | 1,248,085 | +0.07(+2.37%) |
May 04, 2021 | 3.180 | 3.180 | 2.900 | 2.950 | 2,619,867 | -0.22(-6.94%) |
May 03, 2021 | 3.450 | 3.470 | 3.090 | 3.170 | 2,836,457 | -0.18(-5.37%) |
Apr 30, 2021 | 3.550 | 3.630 | 3.350 | 3.350 | 2,500,600 | -0.19(-5.37%) |
Apr 29, 2021 | 3.760 | 3.910 | 3.430 | 3.540 | 3,814,290 | -0.39(-9.92%) |
Apr 28, 2021 | 3.350 | 4.400 | 3.310 | 3.930 | 19,394,348 | -1.90(-32.59%) |
Apr 27, 2021 | 6.130 | 6.190 | 5.510 | 5.830 | 3,151,489 | -0.29(-4.74%) |
Apr 26, 2021 | 6.280 | 6.640 | 5.970 | 6.120 | 3,286,985 | -0.10(-1.61%) |
Apr 23, 2021 | 6.080 | 6.240 | 5.970 | 6.220 | 1,239,400 | +0.29(+4.89%) |
Apr 22, 2021 | 6.050 | 6.150 | 5.750 | 5.930 | 1,747,795 | +0.13(+2.24%) |
Apr 21, 2021 | 5.530 | 5.960 | 5.530 | 5.800 | 537,470 | +0.30(+5.45%) |
Apr 20, 2021 | 5.800 | 5.870 | 5.350 | 5.500 | 1,104,713 | -0.45(-7.56%) |
Apr 19, 2021 | 6.030 | 6.360 | 5.620 | 5.950 | 1,487,900 | -0.25(-4.03%) |
Apr 16, 2021 | 6.140 | 6.450 | 5.930 | 6.200 | 1,619,500 | +0.23(+3.85%) |
Apr 15, 2021 | 6.080 | 6.190 | 5.890 | 5.970 | 1,212,614 | -0.10(-1.65%) |
Apr 14, 2021 | 5.800 | 6.080 | 5.660 | 6.070 | 1,500,146 | +0.38(+6.68%) |
Apr 13, 2021 | 5.350 | 5.700 | 5.220 | 5.690 | 915,832 | +0.39(+7.36%) |
Apr 12, 2021 | 5.300 | 5.640 | 5.240 | 5.300 | 2,085,480 | +0.04(+0.76%) |
Apr 09, 2021 | 5.260 | 5.260 | 5.130 | 5.260 | 332,900 | +0.09(+1.74%) |
Apr 08, 2021 | 5.070 | 5.223 | 5.000 | 5.170 | 331,892 | +0.03(+0.58%) |
Apr 07, 2021 | 5.240 | 5.240 | 5.020 | 5.140 | 352,358 | -0.06(-1.15%) |
Apr 06, 2021 | 5.150 | 5.360 | 4.940 | 5.200 | 708,379 | +0.07(+1.36%) |
Apr 05, 2021 | 4.790 | 5.150 | 4.710 | 5.130 | 1,192,557 | +0.64(+14.25%) |
Apr 01, 2021 | 4.580 | 4.650 | 4.480 | 4.490 | 320,100 | +0.03(+0.67%) |
Mar 31, 2021 | 4.400 | 4.720 | 4.390 | 4.460 | 677,610 | -0.05(-1.11%) |
Mar 30, 2021 | 4.610 | 4.680 | 4.420 | 4.510 | 577,070 | -0.19(-4.04%) |
Mar 29, 2021 | 4.930 | 5.000 | 4.560 | 4.700 | 330,647 | -0.13(-2.69%) |
Mar 26, 2021 | 4.830 | 4.920 | 4.660 | 4.830 | 301,000 | +0.04(+0.84%) |
Mar 25, 2021 | 4.820 | 4.960 | 4.629 | 4.790 | 451,514 | -0.05(-1.03%) |
Mar 24, 2021 | 5.210 | 5.240 | 4.810 | 4.840 | 502,840 | -0.30(-5.84%) |
Mar 23, 2021 | 5.440 | 5.440 | 5.030 | 5.140 | 457,000 | -0.30(-5.51%) |
Mar 22, 2021 | 5.170 | 5.480 | 5.050 | 5.440 | 850,839 | +0.34(+6.67%) |
Mar 19, 2021 | 5.000 | 5.100 | 4.950 | 5.100 | 549,100 | +0.06(+1.19%) |
Mar 18, 2021 | 5.090 | 5.090 | 4.980 | 5.040 | 354,007 | -0.05(-0.98%) |
Mar 17, 2021 | 4.840 | 5.100 | 4.780 | 5.090 | 289,937 | +0.14(+2.83%) |
Mar 16, 2021 | 5.060 | 5.060 | 4.830 | 4.950 | 516,300 | +0.05(+1.02%) |
Mar 15, 2021 | 5.000 | 5.040 | 4.780 | 4.900 | 366,863 | +0.05(+1.03%) |
Mar 12, 2021 | 4.750 | 4.860 | 4.705 | 4.850 | 263,100 | +0.06(+1.25%) |
Mar 11, 2021 | 4.750 | 4.900 | 4.660 | 4.790 | 311,427 | +0.14(+3.01%) |
Mar 10, 2021 | 4.610 | 4.750 | 4.490 | 4.650 | 318,544 | +0.18(+4.03%) |
Mar 09, 2021 | 4.520 | 4.570 | 4.370 | 4.470 | 425,457 | +0.15(+3.47%) |
Mar 08, 2021 | 4.190 | 4.570 | 4.170 | 4.320 | 603,499 | +0.13(+3.10%) |
Mar 05, 2021 | 4.130 | 4.300 | 3.820 | 4.190 | 845,300 | +0.07(+1.70%) |
Mar 04, 2021 | 4.590 | 4.650 | 3.920 | 4.120 | 1,199,224 | -0.52(-11.21%) |
Mar 03, 2021 | 4.900 | 4.990 | 4.580 | 4.640 | 761,857 | -0.24(-4.92%) |
Mar 02, 2021 | 4.800 | 5.220 | 4.800 | 4.880 | 623,344 | +0.01(+0.21%) |