Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.303 | 3.436 | 3.244 | 3.342 | 179,446 | +0.10(+3.03%) |
May 27, 2021 | 3.240 | 3.400 | 3.240 | 3.244 | 105,818 | -0.07(-2.08%) |
May 26, 2021 | 3.240 | 3.333 | 3.200 | 3.313 | 95,715 | +0.10(+3.11%) |
May 25, 2021 | 3.160 | 3.240 | 3.132 | 3.213 | 97,499 | +0.05(+1.54%) |
May 24, 2021 | 3.240 | 3.272 | 3.160 | 3.164 | 109,597 | -0.11(-3.32%) |
May 21, 2021 | 3.360 | 3.360 | 3.244 | 3.273 | 117,863 | -0.04(-1.23%) |
May 20, 2021 | 3.260 | 3.448 | 3.201 | 3.314 | 112,318 | +0.05(+1.52%) |
May 19, 2021 | 3.240 | 3.318 | 3.200 | 3.264 | 79,292 | -0.01(-0.17%) |
May 18, 2021 | 3.240 | 3.346 | 3.132 | 3.270 | 177,437 | +0.05(+1.52%) |
May 17, 2021 | 3.069 | 3.240 | 3.060 | 3.221 | 169,388 | -0.02(-0.59%) |
May 14, 2021 | 3.280 | 3.360 | 3.080 | 3.240 | 576,729 | -0.12(-3.47%) |
May 13, 2021 | 3.520 | 3.620 | 3.242 | 3.356 | 513,391 | -0.10(-2.99%) |
May 12, 2021 | 3.200 | 3.560 | 3.200 | 3.460 | 1,104,081 | +0.23(+7.05%) |
May 11, 2021 | 3.192 | 3.264 | 3.160 | 3.232 | 136,173 | -0.03(-0.98%) |
May 10, 2021 | 3.280 | 3.373 | 3.212 | 3.264 | 82,445 | +0.02(+0.73%) |
May 07, 2021 | 3.240 | 3.359 | 3.204 | 3.240 | 85,967 | +0.04(+1.26%) |
May 06, 2021 | 3.460 | 3.479 | 3.140 | 3.200 | 213,576 | -0.27(-7.84%) |
May 05, 2021 | 3.520 | 3.680 | 3.460 | 3.472 | 236,183 | -0.05(-1.51%) |
May 04, 2021 | 3.880 | 3.880 | 3.452 | 3.526 | 340,411 | -0.55(-13.59%) |
May 03, 2021 | 3.520 | 4.360 | 3.440 | 4.080 | 2,205,753 | +0.56(+16.03%) |
Apr 30, 2021 | 3.440 | 3.600 | 3.440 | 3.516 | 93,950 | -0.08(-2.25%) |
Apr 29, 2021 | 3.760 | 3.840 | 3.520 | 3.597 | 193,640 | -0.05(-1.48%) |
Apr 28, 2021 | 3.720 | 3.760 | 3.632 | 3.651 | 97,386 | +0.00(+0.00%) |
Apr 27, 2021 | 3.640 | 3.760 | 3.600 | 3.651 | 89,823 | -0.04(-1.06%) |
Apr 26, 2021 | 3.520 | 3.752 | 3.480 | 3.690 | 361,613 | +0.16(+4.45%) |
Apr 23, 2021 | 3.480 | 3.561 | 3.400 | 3.533 | 170,925 | +0.13(+3.92%) |
Apr 22, 2021 | 3.360 | 3.480 | 3.280 | 3.400 | 188,467 | +0.12(+3.66%) |
Apr 21, 2021 | 3.160 | 3.360 | 3.160 | 3.280 | 200,591 | +0.14(+4.54%) |
Apr 20, 2021 | 3.240 | 3.280 | 3.043 | 3.138 | 189,733 | -0.07(-2.15%) |
Apr 19, 2021 | 3.314 | 3.400 | 3.176 | 3.206 | 214,069 | -0.19(-5.69%) |
Apr 16, 2021 | 3.280 | 3.432 | 3.129 | 3.400 | 313,600 | +0.00(+0.00%) |
Apr 15, 2021 | 3.520 | 3.800 | 3.320 | 3.400 | 563,149 | -0.08(-2.30%) |
Apr 14, 2021 | 3.320 | 3.720 | 3.320 | 3.480 | 312,874 | +0.08(+2.35%) |
Apr 13, 2021 | 3.560 | 3.640 | 3.320 | 3.400 | 403,362 | -0.20(-5.56%) |
Apr 12, 2021 | 4.160 | 4.160 | 3.600 | 3.600 | 774,504 | -0.48(-11.76%) |
Apr 09, 2021 | 4.240 | 4.360 | 3.980 | 4.080 | 484,700 | -0.32(-7.27%) |
Apr 08, 2021 | 4.200 | 4.479 | 3.921 | 4.400 | 1,017,415 | +0.32(+7.84%) |
Apr 07, 2021 | 4.120 | 4.200 | 3.960 | 4.080 | 515,528 | -0.04(-0.97%) |
Apr 06, 2021 | 4.200 | 4.320 | 4.080 | 4.120 | 356,343 | -0.16(-3.74%) |
Apr 05, 2021 | 4.480 | 4.720 | 4.120 | 4.280 | 1,012,607 | -0.20(-4.46%) |
Apr 01, 2021 | 4.080 | 4.520 | 4.080 | 4.480 | 1,139,675 | +0.36(+8.74%) |
Mar 31, 2021 | 4.120 | 4.440 | 4.000 | 4.120 | 613,983 | +0.08(+1.98%) |
Mar 30, 2021 | 4.080 | 4.120 | 3.920 | 4.040 | 315,852 | -0.12(-2.88%) |
Mar 29, 2021 | 4.200 | 4.480 | 4.080 | 4.160 | 366,658 | -0.12(-2.80%) |
Mar 26, 2021 | 4.480 | 4.600 | 4.120 | 4.280 | 571,925 | -0.32(-6.96%) |
Mar 25, 2021 | 4.080 | 4.720 | 3.920 | 4.600 | 1,239,766 | +0.28(+6.48%) |
Mar 24, 2021 | 4.800 | 4.880 | 4.280 | 4.320 | 470,951 | -0.40(-8.47%) |
Mar 23, 2021 | 5.200 | 5.200 | 4.720 | 4.720 | 377,343 | -0.48(-9.23%) |
Mar 22, 2021 | 5.680 | 5.720 | 5.160 | 5.200 | 410,931 | -0.60(-10.34%) |
Mar 19, 2021 | 5.200 | 5.960 | 5.120 | 5.800 | 463,675 | +0.56(+10.69%) |
Mar 18, 2021 | 5.440 | 5.760 | 5.040 | 5.240 | 411,016 | -0.36(-6.43%) |
Mar 17, 2021 | 5.680 | 5.920 | 5.320 | 5.600 | 313,563 | -0.12(-2.10%) |
Mar 16, 2021 | 6.120 | 6.240 | 5.600 | 5.720 | 336,874 | -0.80(-12.27%) |
Mar 15, 2021 | 6.560 | 6.760 | 6.120 | 6.520 | 753,577 | +0.40(+6.54%) |
Mar 12, 2021 | 6.320 | 6.560 | 5.960 | 6.120 | 993,200 | -0.44(-6.71%) |
Mar 11, 2021 | 6.880 | 7.640 | 6.240 | 6.560 | 793,049 | -0.60(-8.38%) |
Mar 10, 2021 | 5.600 | 7.520 | 5.480 | 7.160 | 1,343,371 | +1.80(+33.58%) |
Mar 09, 2021 | 5.160 | 5.480 | 4.960 | 5.360 | 116,075 | +0.40(+8.06%) |
Mar 08, 2021 | 4.720 | 5.320 | 4.600 | 4.960 | 70,901 | +0.32(+6.90%) |
Mar 05, 2021 | 4.800 | 4.804 | 4.160 | 4.640 | 118,375 | +0.04(+0.87%) |
Mar 04, 2021 | 5.200 | 5.480 | 4.400 | 4.600 | 99,689 | -0.80(-14.81%) |
Mar 03, 2021 | 5.520 | 5.920 | 5.320 | 5.400 | 82,653 | -0.20(-3.57%) |
Mar 02, 2021 | 5.720 | 5.920 | 5.520 | 5.600 | 74,108 | -0.08(-1.41%) |