Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.520 | 4.620 | 4.280 | 4.340 | 2,822,014 | -0.01(-0.23%) |
May 27, 2021 | 4.260 | 4.400 | 4.080 | 4.350 | 2,386,706 | +0.25(+6.10%) |
May 26, 2021 | 4.020 | 4.250 | 3.800 | 4.100 | 6,230,540 | +0.53(+14.85%) |
May 25, 2021 | 3.440 | 3.650 | 3.350 | 3.570 | 1,877,508 | +0.13(+3.78%) |
May 24, 2021 | 3.170 | 3.530 | 3.170 | 3.440 | 1,628,918 | +0.25(+7.84%) |
May 21, 2021 | 3.200 | 3.270 | 3.146 | 3.190 | 555,326 | +0.02(+0.63%) |
May 20, 2021 | 3.070 | 3.210 | 3.040 | 3.170 | 506,129 | +0.10(+3.26%) |
May 19, 2021 | 3.070 | 3.090 | 2.980 | 3.070 | 541,550 | -0.05(-1.60%) |
May 18, 2021 | 2.930 | 3.170 | 2.910 | 3.120 | 706,491 | +0.18(+6.12%) |
May 17, 2021 | 2.930 | 3.020 | 2.885 | 2.940 | 589,944 | -0.04(-1.34%) |
May 14, 2021 | 2.920 | 2.980 | 2.850 | 2.980 | 824,934 | +0.05(+1.71%) |
May 13, 2021 | 3.000 | 3.090 | 2.835 | 2.930 | 1,225,174 | -0.07(-2.33%) |
May 12, 2021 | 2.950 | 3.080 | 2.940 | 3.000 | 1,129,531 | +0.04(+1.35%) |
May 11, 2021 | 2.740 | 3.015 | 2.670 | 2.960 | 1,002,331 | +0.14(+4.96%) |
May 10, 2021 | 3.130 | 3.130 | 2.810 | 2.820 | 937,260 | -0.29(-9.32%) |
May 07, 2021 | 2.950 | 3.179 | 2.910 | 3.110 | 885,348 | +0.13(+4.36%) |
May 06, 2021 | 2.930 | 2.990 | 2.790 | 2.980 | 1,182,550 | +0.05(+1.71%) |
May 05, 2021 | 3.070 | 3.100 | 2.910 | 2.930 | 860,695 | -0.11(-3.62%) |
May 04, 2021 | 3.110 | 3.120 | 2.750 | 3.040 | 2,848,943 | -0.12(-3.80%) |
May 03, 2021 | 3.020 | 3.320 | 3.010 | 3.160 | 2,489,752 | +0.16(+5.33%) |
Apr 30, 2021 | 3.190 | 3.250 | 2.970 | 3.000 | 2,669,100 | -0.15(-4.76%) |
Apr 29, 2021 | 3.840 | 3.850 | 3.120 | 3.150 | 3,537,513 | -0.74(-19.02%) |
Apr 28, 2021 | 3.880 | 3.920 | 3.790 | 3.890 | 488,489 | -0.02(-0.51%) |
Apr 27, 2021 | 3.910 | 4.040 | 3.870 | 3.910 | 388,592 | -0.06(-1.51%) |
Apr 26, 2021 | 3.820 | 4.000 | 3.790 | 3.970 | 490,676 | +0.13(+3.39%) |
Apr 23, 2021 | 3.940 | 4.000 | 3.810 | 3.840 | 651,900 | -0.07(-1.79%) |
Apr 22, 2021 | 3.820 | 4.030 | 3.780 | 3.910 | 621,473 | +0.07(+1.82%) |
Apr 21, 2021 | 3.610 | 3.860 | 3.580 | 3.840 | 459,746 | +0.18(+4.92%) |
Apr 20, 2021 | 3.770 | 3.860 | 3.530 | 3.660 | 822,008 | -0.15(-3.94%) |
Apr 19, 2021 | 3.810 | 3.940 | 3.700 | 3.810 | 732,486 | -0.06(-1.55%) |
Apr 16, 2021 | 3.950 | 3.950 | 3.760 | 3.870 | 918,600 | -0.06(-1.53%) |
Apr 15, 2021 | 3.980 | 4.020 | 3.860 | 3.930 | 547,135 | -0.05(-1.26%) |
Apr 14, 2021 | 3.900 | 4.150 | 3.900 | 3.980 | 800,584 | +0.08(+2.05%) |
Apr 13, 2021 | 3.810 | 3.910 | 3.765 | 3.900 | 656,933 | +0.10(+2.63%) |
Apr 12, 2021 | 4.160 | 4.160 | 3.800 | 3.800 | 1,004,390 | -0.38(-9.09%) |
Apr 09, 2021 | 4.250 | 4.260 | 4.150 | 4.180 | 489,600 | -0.10(-2.34%) |
Apr 08, 2021 | 4.170 | 4.280 | 4.140 | 4.280 | 373,193 | +0.13(+3.13%) |
Apr 07, 2021 | 4.290 | 4.300 | 4.110 | 4.150 | 814,085 | -0.17(-3.94%) |
Apr 06, 2021 | 4.430 | 4.430 | 4.260 | 4.320 | 554,210 | -0.12(-2.70%) |
Apr 05, 2021 | 4.600 | 4.600 | 4.360 | 4.440 | 451,887 | -0.09(-1.99%) |
Apr 01, 2021 | 4.490 | 4.590 | 4.370 | 4.530 | 906,400 | +0.00(+0.00%) |
Mar 31, 2021 | 4.180 | 4.540 | 4.140 | 4.530 | 1,496,599 | +0.52(+12.97%) |
Mar 30, 2021 | 3.920 | 4.090 | 3.810 | 4.010 | 813,787 | +0.12(+3.08%) |
Mar 29, 2021 | 4.180 | 4.210 | 3.870 | 3.890 | 1,054,660 | -0.29(-6.94%) |
Mar 26, 2021 | 4.380 | 4.430 | 4.080 | 4.180 | 853,100 | -0.21(-4.78%) |
Mar 25, 2021 | 4.200 | 4.420 | 4.010 | 4.390 | 1,251,590 | +0.06(+1.39%) |
Mar 24, 2021 | 4.530 | 4.550 | 4.300 | 4.330 | 1,763,570 | -0.19(-4.20%) |
Mar 23, 2021 | 4.540 | 4.630 | 4.440 | 4.520 | 862,871 | -0.16(-3.42%) |
Mar 22, 2021 | 4.750 | 4.860 | 4.640 | 4.680 | 1,217,945 | +0.10(+2.30%) |
Mar 19, 2021 | 4.434 | 4.600 | 4.370 | 4.575 | 1,661,900 | +0.19(+4.21%) |
Mar 18, 2021 | 4.470 | 4.630 | 4.360 | 4.390 | 794,228 | -0.17(-3.73%) |
Mar 17, 2021 | 4.440 | 4.570 | 4.400 | 4.560 | 846,761 | +0.01(+0.22%) |
Mar 16, 2021 | 4.520 | 4.700 | 4.410 | 4.550 | 1,097,345 | +0.00(+0.00%) |
Mar 15, 2021 | 4.340 | 4.590 | 4.300 | 4.550 | 869,712 | +0.28(+6.56%) |
Mar 12, 2021 | 4.060 | 4.349 | 3.985 | 4.270 | 1,450,100 | +0.37(+9.49%) |
Mar 11, 2021 | 4.020 | 4.020 | 3.860 | 3.900 | 853,500 | +0.00(+0.00%) |
Mar 10, 2021 | 4.050 | 4.120 | 3.850 | 3.900 | 1,521,950 | -0.02(-0.51%) |
Mar 09, 2021 | 3.800 | 4.050 | 3.800 | 3.920 | 1,513,717 | +0.22(+5.95%) |
Mar 08, 2021 | 3.810 | 3.900 | 3.690 | 3.700 | 1,448,859 | -0.09(-2.37%) |
Mar 05, 2021 | 3.840 | 3.855 | 3.422 | 3.790 | 1,729,000 | -0.02(-0.52%) |
Mar 04, 2021 | 4.010 | 4.230 | 3.630 | 3.810 | 2,010,626 | -0.23(-5.69%) |
Mar 03, 2021 | 4.230 | 4.280 | 3.990 | 4.040 | 1,107,594 | -0.18(-4.27%) |
Mar 02, 2021 | 4.360 | 4.400 | 4.200 | 4.220 | 1,111,891 | -0.19(-4.31%) |