Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.496 | 3.520 | 3.405 | 3.450 | 2,462,220 | +0.05(+1.47%) |
May 27, 2021 | 3.300 | 3.450 | 3.283 | 3.400 | 2,709,483 | +0.15(+4.62%) |
May 26, 2021 | 3.250 | 3.300 | 3.210 | 3.250 | 1,417,322 | +0.00(+0.00%) |
May 25, 2021 | 3.210 | 3.290 | 3.210 | 3.250 | 3,853,693 | +0.03(+0.93%) |
May 24, 2021 | 3.380 | 3.389 | 3.195 | 3.220 | 1,999,287 | -0.14(-4.17%) |
May 21, 2021 | 3.450 | 3.450 | 3.360 | 3.360 | 1,508,899 | -0.05(-1.47%) |
May 20, 2021 | 3.330 | 3.490 | 3.290 | 3.410 | 1,961,471 | +0.08(+2.40%) |
May 19, 2021 | 3.340 | 3.445 | 3.300 | 3.330 | 1,968,287 | -0.13(-3.90%) |
May 18, 2021 | 3.450 | 3.570 | 3.430 | 3.465 | 2,107,233 | +0.02(+0.73%) |
May 17, 2021 | 3.480 | 3.570 | 3.390 | 3.440 | 2,937,197 | -0.04(-1.15%) |
May 14, 2021 | 3.070 | 3.490 | 3.010 | 3.480 | 4,452,661 | +0.42(+13.73%) |
May 13, 2021 | 3.220 | 3.233 | 2.990 | 3.060 | 2,786,420 | -0.07(-2.24%) |
May 12, 2021 | 3.080 | 3.290 | 3.060 | 3.130 | 2,221,851 | +0.01(+0.32%) |
May 11, 2021 | 2.950 | 3.160 | 2.910 | 3.120 | 1,997,644 | +0.05(+1.63%) |
May 10, 2021 | 3.100 | 3.150 | 3.000 | 3.070 | 1,926,667 | -0.01(-0.32%) |
May 07, 2021 | 3.001 | 3.110 | 3.001 | 3.080 | 1,677,128 | +0.09(+3.01%) |
May 06, 2021 | 3.080 | 3.100 | 2.900 | 2.990 | 2,840,749 | -0.09(-2.92%) |
May 05, 2021 | 3.120 | 3.160 | 3.065 | 3.080 | 1,746,697 | +0.00(+0.00%) |
May 04, 2021 | 3.160 | 3.180 | 3.070 | 3.080 | 2,158,251 | -0.11(-3.45%) |
May 03, 2021 | 3.140 | 3.210 | 3.060 | 3.190 | 2,633,148 | +0.08(+2.57%) |
Apr 30, 2021 | 3.090 | 3.240 | 3.030 | 3.110 | 4,247,000 | +0.01(+0.32%) |
Apr 29, 2021 | 3.090 | 3.120 | 2.980 | 3.100 | 3,042,569 | +0.04(+1.31%) |
Apr 28, 2021 | 3.050 | 3.070 | 2.990 | 3.060 | 1,877,101 | -0.01(-0.33%) |
Apr 27, 2021 | 3.050 | 3.090 | 3.000 | 3.070 | 2,108,075 | +0.01(+0.33%) |
Apr 26, 2021 | 3.060 | 3.070 | 3.000 | 3.060 | 3,475,776 | +0.04(+1.32%) |
Apr 23, 2021 | 3.010 | 3.060 | 2.990 | 3.020 | 2,830,800 | +0.03(+1.00%) |
Apr 22, 2021 | 3.000 | 3.060 | 2.930 | 2.990 | 4,165,346 | -0.02(-0.66%) |
Apr 21, 2021 | 2.920 | 3.010 | 2.830 | 3.010 | 1,785,857 | +0.10(+3.44%) |
Apr 20, 2021 | 2.900 | 2.960 | 2.840 | 2.910 | 2,851,805 | +0.02(+0.69%) |
Apr 19, 2021 | 3.010 | 3.010 | 2.860 | 2.890 | 1,715,378 | -0.11(-3.67%) |
Apr 16, 2021 | 2.980 | 3.010 | 2.870 | 3.000 | 1,378,600 | +0.02(+0.67%) |
Apr 15, 2021 | 3.010 | 3.030 | 2.960 | 2.980 | 1,726,233 | +0.00(+0.00%) |
Apr 14, 2021 | 3.020 | 3.060 | 2.960 | 2.980 | 2,572,520 | +0.02(+0.68%) |
Apr 13, 2021 | 2.950 | 2.970 | 2.820 | 2.960 | 2,624,128 | +0.02(+0.68%) |
Apr 12, 2021 | 3.080 | 3.080 | 2.930 | 2.940 | 2,617,229 | -0.13(-4.23%) |
Apr 09, 2021 | 3.160 | 3.170 | 3.045 | 3.070 | 2,170,000 | -0.12(-3.76%) |
Apr 08, 2021 | 3.150 | 3.210 | 3.060 | 3.190 | 4,018,188 | +0.07(+2.24%) |
Apr 07, 2021 | 3.170 | 3.210 | 3.100 | 3.120 | 1,778,303 | -0.04(-1.27%) |
Apr 06, 2021 | 3.240 | 3.240 | 3.130 | 3.160 | 2,479,395 | -0.06(-1.86%) |
Apr 05, 2021 | 3.350 | 3.370 | 3.150 | 3.220 | 2,664,241 | -0.09(-2.72%) |
Apr 01, 2021 | 3.300 | 3.350 | 3.240 | 3.310 | 1,564,200 | +0.05(+1.53%) |
Mar 31, 2021 | 3.120 | 3.490 | 3.110 | 3.260 | 3,275,519 | +0.20(+6.54%) |
Mar 30, 2021 | 3.070 | 3.160 | 2.960 | 3.060 | 1,635,586 | -0.04(-1.29%) |
Mar 29, 2021 | 3.140 | 3.200 | 3.070 | 3.100 | 1,369,546 | -0.05(-1.59%) |
Mar 26, 2021 | 3.120 | 3.160 | 3.040 | 3.150 | 1,470,200 | +0.03(+0.96%) |
Mar 25, 2021 | 2.910 | 3.140 | 2.870 | 3.120 | 2,931,692 | +0.22(+7.59%) |
Mar 24, 2021 | 3.200 | 3.230 | 2.900 | 2.900 | 3,339,478 | -0.27(-8.52%) |
Mar 23, 2021 | 3.440 | 3.450 | 3.160 | 3.170 | 2,878,032 | -0.27(-7.85%) |
Mar 22, 2021 | 3.540 | 3.590 | 3.390 | 3.440 | 1,415,753 | -0.08(-2.27%) |
Mar 19, 2021 | 3.450 | 3.540 | 3.380 | 3.520 | 5,330,500 | +0.09(+2.62%) |
Mar 18, 2021 | 3.540 | 3.630 | 3.420 | 3.430 | 2,183,541 | -0.11(-3.11%) |
Mar 17, 2021 | 3.480 | 3.580 | 3.450 | 3.540 | 1,514,689 | +0.02(+0.57%) |
Mar 16, 2021 | 3.690 | 3.720 | 3.440 | 3.520 | 3,546,357 | -0.14(-3.83%) |
Mar 15, 2021 | 3.680 | 3.690 | 3.530 | 3.660 | 2,251,866 | -0.03(-0.81%) |
Mar 12, 2021 | 3.850 | 3.860 | 3.628 | 3.690 | 2,410,100 | -0.22(-5.63%) |
Mar 11, 2021 | 3.990 | 4.090 | 3.580 | 3.910 | 17,227,662 | +0.62(+18.84%) |
Mar 10, 2021 | 3.410 | 3.440 | 3.240 | 3.290 | 1,549,619 | -0.07(-2.08%) |
Mar 09, 2021 | 3.200 | 3.410 | 3.200 | 3.360 | 1,858,298 | +0.19(+5.99%) |
Mar 08, 2021 | 3.260 | 3.360 | 3.130 | 3.170 | 1,573,031 | -0.12(-3.65%) |
Mar 05, 2021 | 3.200 | 3.300 | 2.950 | 3.290 | 2,587,100 | +0.09(+2.81%) |
Mar 04, 2021 | 3.270 | 3.310 | 3.070 | 3.200 | 2,715,321 | -0.08(-2.44%) |
Mar 03, 2021 | 3.470 | 3.560 | 3.260 | 3.280 | 3,222,746 | -0.23(-6.55%) |
Mar 02, 2021 | 3.700 | 3.730 | 3.490 | 3.510 | 3,969,486 | -0.10(-2.77%) |