Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.658 | 3.666 | 3.460 | 3.499 | 124,161 | -0.12(-3.23%) |
May 27, 2021 | 3.599 | 3.708 | 3.432 | 3.616 | 182,612 | +0.01(+0.23%) |
May 26, 2021 | 3.491 | 3.672 | 3.482 | 3.607 | 148,927 | +0.12(+3.35%) |
May 25, 2021 | 3.649 | 3.674 | 3.465 | 3.491 | 65,868 | -0.13(-3.46%) |
May 24, 2021 | 3.666 | 3.766 | 3.549 | 3.616 | 66,526 | -0.05(-1.37%) |
May 21, 2021 | 3.741 | 3.741 | 3.624 | 3.666 | 29,401 | +0.02(+0.46%) |
May 20, 2021 | 3.591 | 3.699 | 3.591 | 3.649 | 41,864 | +0.07(+1.86%) |
May 19, 2021 | 3.691 | 3.716 | 3.507 | 3.582 | 58,051 | -0.17(-4.45%) |
May 18, 2021 | 3.716 | 3.836 | 3.601 | 3.749 | 82,755 | +0.04(+1.13%) |
May 17, 2021 | 3.482 | 3.733 | 3.321 | 3.708 | 91,862 | +0.21(+5.97%) |
May 14, 2021 | 3.232 | 3.499 | 3.190 | 3.499 | 92,017 | +0.28(+8.55%) |
May 13, 2021 | 3.415 | 3.424 | 3.140 | 3.223 | 139,875 | -0.20(-5.85%) |
May 12, 2021 | 3.674 | 3.866 | 3.349 | 3.424 | 189,252 | -0.06(-1.68%) |
May 11, 2021 | 3.365 | 3.482 | 3.273 | 3.482 | 72,876 | +0.06(+1.71%) |
May 10, 2021 | 3.616 | 3.616 | 3.357 | 3.424 | 71,045 | -0.19(-5.31%) |
May 07, 2021 | 3.516 | 3.624 | 3.499 | 3.616 | 46,588 | +0.07(+1.88%) |
May 06, 2021 | 3.591 | 3.724 | 3.447 | 3.549 | 63,585 | -0.07(-1.85%) |
May 05, 2021 | 3.658 | 3.733 | 3.574 | 3.616 | 34,258 | -0.05(-1.37%) |
May 04, 2021 | 3.691 | 3.691 | 3.482 | 3.666 | 98,651 | -0.04(-1.13%) |
May 03, 2021 | 3.733 | 3.749 | 3.683 | 3.708 | 31,886 | -0.01(-0.22%) |
Apr 30, 2021 | 3.716 | 3.841 | 3.649 | 3.716 | 36,883 | -0.04(-1.11%) |
Apr 29, 2021 | 3.799 | 3.825 | 3.649 | 3.758 | 67,835 | -0.04(-1.10%) |
Apr 28, 2021 | 3.916 | 3.933 | 3.783 | 3.799 | 68,915 | -0.08(-2.15%) |
Apr 27, 2021 | 3.799 | 3.925 | 3.724 | 3.883 | 87,408 | +0.07(+1.75%) |
Apr 26, 2021 | 3.799 | 3.858 | 3.749 | 3.816 | 63,327 | +0.03(+0.66%) |
Apr 23, 2021 | 3.649 | 3.858 | 3.649 | 3.791 | 86,461 | +0.14(+3.89%) |
Apr 22, 2021 | 3.724 | 3.770 | 3.591 | 3.649 | 44,840 | -0.03(-0.68%) |
Apr 21, 2021 | 3.524 | 3.674 | 3.524 | 3.674 | 60,090 | +0.15(+4.27%) |
Apr 20, 2021 | 3.632 | 3.699 | 3.440 | 3.524 | 91,418 | -0.12(-3.21%) |
Apr 19, 2021 | 3.758 | 3.808 | 3.574 | 3.641 | 116,211 | -0.11(-2.90%) |
Apr 16, 2021 | 3.716 | 3.749 | 3.566 | 3.749 | 89,455 | +0.04(+1.13%) |
Apr 15, 2021 | 3.958 | 4.033 | 3.599 | 3.708 | 129,371 | -0.18(-4.52%) |
Apr 14, 2021 | 3.916 | 3.966 | 3.858 | 3.883 | 51,474 | +0.01(+0.22%) |
Apr 13, 2021 | 3.966 | 3.983 | 3.766 | 3.875 | 116,348 | -0.02(-0.43%) |
Apr 12, 2021 | 4.075 | 4.092 | 3.816 | 3.891 | 105,786 | -0.24(-5.86%) |
Apr 09, 2021 | 4.292 | 4.292 | 4.067 | 4.133 | 77,719 | -0.23(-5.35%) |
Apr 08, 2021 | 4.058 | 4.367 | 3.966 | 4.367 | 123,709 | +0.32(+7.84%) |
Apr 07, 2021 | 4.150 | 4.150 | 4.042 | 4.050 | 69,220 | -0.11(-2.61%) |
Apr 06, 2021 | 4.092 | 4.192 | 4.067 | 4.159 | 83,513 | +0.00(+0.00%) |
Apr 05, 2021 | 4.559 | 4.559 | 4.133 | 4.159 | 115,221 | -0.28(-6.21%) |
Apr 01, 2021 | 4.092 | 4.484 | 4.050 | 4.434 | 250,643 | +0.48(+12.03%) |
Mar 31, 2021 | 4.033 | 4.083 | 3.866 | 3.958 | 84,861 | -0.03(-0.84%) |
Mar 30, 2021 | 4.008 | 4.050 | 3.783 | 3.992 | 176,992 | -0.06(-1.44%) |
Mar 29, 2021 | 4.058 | 4.175 | 3.916 | 4.050 | 181,763 | -0.02(-0.41%) |
Mar 26, 2021 | 4.234 | 4.275 | 3.983 | 4.067 | 134,362 | -0.13(-2.99%) |
Mar 25, 2021 | 4.133 | 4.292 | 3.958 | 4.192 | 200,003 | -0.05(-1.18%) |
Mar 24, 2021 | 4.660 | 4.843 | 4.217 | 4.242 | 358,219 | -0.38(-8.14%) |
Mar 23, 2021 | 4.810 | 4.843 | 4.518 | 4.618 | 177,044 | -0.23(-4.66%) |
Mar 22, 2021 | 5.027 | 5.094 | 4.793 | 4.843 | 122,845 | -0.15(-3.01%) |
Mar 19, 2021 | 4.785 | 5.044 | 4.701 | 4.994 | 165,259 | +0.21(+4.36%) |
Mar 18, 2021 | 5.219 | 5.386 | 4.760 | 4.785 | 279,545 | -0.50(-9.48%) |
Mar 17, 2021 | 5.169 | 5.419 | 5.035 | 5.286 | 345,583 | +0.28(+5.50%) |
Mar 16, 2021 | 4.877 | 5.052 | 4.768 | 5.010 | 230,504 | +0.16(+3.27%) |
Mar 15, 2021 | 4.618 | 5.202 | 4.593 | 4.852 | 407,264 | +0.23(+5.06%) |
Mar 12, 2021 | 4.676 | 4.676 | 4.501 | 4.618 | 81,791 | +0.02(+0.36%) |
Mar 11, 2021 | 4.275 | 4.626 | 4.275 | 4.601 | 92,746 | +0.33(+7.83%) |
Mar 10, 2021 | 4.359 | 4.417 | 4.184 | 4.267 | 101,718 | -0.06(-1.35%) |
Mar 09, 2021 | 4.092 | 4.342 | 4.050 | 4.326 | 135,600 | +0.32(+7.92%) |
Mar 08, 2021 | 4.217 | 4.334 | 4.000 | 4.008 | 70,292 | -0.16(-3.81%) |
Mar 05, 2021 | 3.992 | 4.175 | 3.599 | 4.167 | 186,096 | +0.14(+3.53%) |
Mar 04, 2021 | 4.367 | 4.518 | 3.904 | 4.025 | 314,586 | -0.32(-7.31%) |
Mar 03, 2021 | 4.668 | 4.793 | 4.326 | 4.342 | 151,451 | -0.37(-7.80%) |
Mar 02, 2021 | 4.785 | 4.843 | 4.593 | 4.710 | 50,095 | -0.03(-0.70%) |