Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.570 | 4.030 | 3.570 | 4.030 | 1,012,237 | +0.45(+12.57%) |
May 28, 2021 | 3.400 | 3.600 | 3.390 | 3.580 | 1,418,400 | +0.23(+6.87%) |
May 27, 2021 | 3.320 | 3.410 | 3.320 | 3.350 | 608,864 | +0.01(+0.30%) |
May 26, 2021 | 3.380 | 3.390 | 3.290 | 3.340 | 891,408 | -0.02(-0.60%) |
May 25, 2021 | 3.520 | 3.520 | 3.360 | 3.360 | 621,705 | -0.12(-3.45%) |
May 21, 2021 | 3.480 | 3.480 | 3.480 | 0 | -0.08(-2.25%) | |
May 20, 2021 | 3.530 | 3.560 | 3.430 | 3.560 | 550,149 | +0.02(+0.56%) |
May 19, 2021 | 3.540 | 3.600 | 3.450 | 3.540 | 429,852 | -0.11(-3.01%) |
May 18, 2021 | 3.660 | 3.680 | 3.570 | 3.650 | 474,218 | -0.01(-0.27%) |
May 17, 2021 | 3.440 | 3.670 | 3.440 | 3.660 | 649,030 | +0.20(+5.78%) |
May 14, 2021 | 3.350 | 3.470 | 3.340 | 3.460 | 616,379 | +0.15(+4.53%) |
May 13, 2021 | 3.420 | 3.430 | 3.280 | 3.310 | 851,833 | -0.13(-3.78%) |
May 12, 2021 | 3.450 | 3.550 | 3.430 | 3.440 | 852,387 | +0.04(+1.18%) |
May 11, 2021 | 3.380 | 3.440 | 3.290 | 3.400 | 920,434 | -0.06(-1.73%) |
May 10, 2021 | 3.660 | 3.660 | 3.390 | 3.460 | 1,126,528 | -0.14(-3.89%) |
May 07, 2021 | 3.540 | 3.620 | 3.460 | 3.600 | 1,425,153 | +0.06(+1.69%) |
May 06, 2021 | 3.450 | 3.540 | 3.420 | 3.540 | 721,833 | +0.10(+2.91%) |
May 05, 2021 | 3.320 | 3.460 | 3.300 | 3.440 | 847,999 | +0.18(+5.52%) |
May 04, 2021 | 3.310 | 3.380 | 3.240 | 3.260 | 1,121,251 | -0.02(-0.61%) |
May 03, 2021 | 3.280 | 3.300 | 3.200 | 3.280 | 698,350 | +0.02(+0.61%) |
Apr 30, 2021 | 3.260 | 3.300 | 3.140 | 3.260 | 1,060,254 | -0.14(-4.12%) |
Apr 29, 2021 | 3.450 | 3.580 | 3.370 | 3.400 | 738,785 | +0.00(+0.00%) |
Apr 28, 2021 | 3.240 | 3.430 | 3.220 | 3.400 | 641,664 | +0.19(+5.92%) |
Apr 27, 2021 | 3.250 | 3.300 | 3.210 | 3.210 | 692,381 | -0.01(-0.31%) |
Apr 26, 2021 | 3.160 | 3.260 | 3.140 | 3.220 | 930,975 | +0.04(+1.26%) |
Apr 23, 2021 | 3.130 | 3.190 | 3.110 | 3.180 | 739,635 | +0.05(+1.60%) |
Apr 22, 2021 | 3.160 | 3.220 | 3.100 | 3.130 | 660,428 | -0.03(-0.95%) |
Apr 21, 2021 | 3.060 | 3.170 | 3.060 | 3.160 | 654,586 | +0.06(+1.94%) |
Apr 20, 2021 | 3.250 | 3.250 | 3.070 | 3.100 | 946,003 | -0.13(-4.02%) |
Apr 19, 2021 | 3.280 | 3.310 | 3.150 | 3.230 | 682,596 | -0.04(-1.22%) |
Apr 16, 2021 | 3.450 | 3.460 | 3.230 | 3.270 | 688,471 | -0.15(-4.39%) |
Apr 15, 2021 | 3.230 | 3.430 | 3.170 | 3.420 | 1,607,442 | +0.22(+6.87%) |
Apr 14, 2021 | 3.060 | 3.210 | 2.990 | 3.200 | 1,183,667 | +0.14(+4.58%) |
Apr 13, 2021 | 3.010 | 3.070 | 2.930 | 3.060 | 848,214 | +0.05(+1.66%) |
Apr 12, 2021 | 2.940 | 3.050 | 2.940 | 3.010 | 535,429 | +0.08(+2.73%) |
Apr 09, 2021 | 2.940 | 3.000 | 2.920 | 2.930 | 385,634 | -0.01(-0.34%) |
Apr 08, 2021 | 3.040 | 3.070 | 2.890 | 2.940 | 1,134,812 | -0.12(-3.92%) |
Apr 07, 2021 | 3.030 | 3.130 | 3.030 | 3.060 | 722,474 | +0.02(+0.66%) |
Apr 06, 2021 | 3.140 | 3.160 | 2.980 | 3.040 | 1,684,408 | +0.00(+0.00%) |
Apr 05, 2021 | 3.090 | 3.140 | 2.930 | 3.040 | 2,080,330 | +0.07(+2.36%) |
Apr 01, 2021 | 2.970 | 2.970 | 2.970 | 0 | +0.60(+25.32%) | |
Mar 31, 2021 | 2.460 | 2.460 | 2.360 | 2.370 | 410,025 | -0.09(-3.66%) |
Mar 30, 2021 | 2.340 | 2.470 | 2.280 | 2.460 | 794,933 | +0.09(+3.80%) |
Mar 29, 2021 | 2.420 | 2.420 | 2.290 | 2.370 | 541,358 | -0.03(-1.25%) |
Mar 26, 2021 | 2.390 | 2.410 | 2.360 | 2.400 | 383,223 | +0.05(+2.13%) |
Mar 25, 2021 | 2.390 | 2.400 | 2.310 | 2.350 | 901,379 | -0.06(-2.49%) |
Mar 24, 2021 | 2.460 | 2.500 | 2.410 | 2.410 | 1,289,020 | +0.01(+0.42%) |
Mar 23, 2021 | 2.500 | 2.500 | 2.390 | 2.400 | 1,832,913 | -0.17(-6.61%) |
Mar 22, 2021 | 2.590 | 2.600 | 2.480 | 2.570 | 1,067,942 | -0.04(-1.53%) |
Mar 19, 2021 | 2.450 | 2.610 | 2.400 | 2.610 | 1,849,712 | +0.17(+6.97%) |
Mar 18, 2021 | 2.440 | 2.490 | 2.410 | 2.440 | 2,429,073 | -0.05(-2.01%) |
Mar 17, 2021 | 2.520 | 2.540 | 2.460 | 2.490 | 807,130 | -0.06(-2.35%) |
Mar 16, 2021 | 2.610 | 2.630 | 2.510 | 2.550 | 633,941 | -0.10(-3.77%) |
Mar 15, 2021 | 2.700 | 2.740 | 2.630 | 2.650 | 967,011 | -0.16(-5.69%) |
Mar 12, 2021 | 2.890 | 2.920 | 2.750 | 2.810 | 627,727 | -0.08(-2.77%) |
Mar 11, 2021 | 2.680 | 2.960 | 2.660 | 2.890 | 1,740,953 | +0.25(+9.47%) |
Mar 10, 2021 | 2.580 | 2.640 | 2.540 | 2.640 | 874,315 | +0.08(+3.13%) |
Mar 09, 2021 | 2.450 | 2.600 | 2.420 | 2.560 | 1,445,350 | +0.13(+5.35%) |
Mar 08, 2021 | 2.600 | 2.600 | 2.420 | 2.430 | 1,261,907 | -0.14(-5.45%) |
Mar 05, 2021 | 2.630 | 2.660 | 2.470 | 2.570 | 826,445 | +0.01(+0.39%) |
Mar 04, 2021 | 2.620 | 2.680 | 2.460 | 2.560 | 1,215,109 | -0.04(-1.54%) |
Mar 03, 2021 | 2.570 | 2.640 | 2.570 | 2.600 | 670,019 | +0.05(+1.96%) |
Mar 02, 2021 | 2.570 | 2.630 | 2.540 | 2.550 | 534,820 | -0.02(-0.78%) |