Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.070 | 4.108 | 3.870 | 3.980 | 103,761 | -0.20(-4.78%) |
May 27, 2021 | 3.810 | 4.350 | 3.800 | 4.180 | 169,086 | +0.10(+2.45%) |
May 26, 2021 | 3.940 | 4.230 | 3.700 | 4.080 | 191,252 | +0.16(+4.08%) |
May 25, 2021 | 3.670 | 4.770 | 3.670 | 3.920 | 1,749,109 | +0.42(+12.03%) |
May 24, 2021 | 3.200 | 3.650 | 3.129 | 3.499 | 205,283 | +0.34(+10.73%) |
May 21, 2021 | 3.050 | 3.250 | 3.040 | 3.160 | 57,216 | +0.13(+4.29%) |
May 20, 2021 | 2.804 | 3.050 | 2.804 | 3.030 | 27,302 | +0.09(+3.06%) |
May 19, 2021 | 3.010 | 3.010 | 2.811 | 2.940 | 20,668 | -0.06(-2.00%) |
May 18, 2021 | 2.890 | 3.030 | 2.850 | 3.000 | 45,507 | +0.10(+3.45%) |
May 17, 2021 | 2.820 | 2.950 | 2.820 | 2.900 | 47,768 | +0.08(+2.84%) |
May 14, 2021 | 2.760 | 2.880 | 2.710 | 2.820 | 21,360 | +0.11(+4.06%) |
May 13, 2021 | 2.810 | 2.820 | 2.700 | 2.710 | 59,870 | -0.05(-1.81%) |
May 12, 2021 | 2.790 | 2.830 | 2.720 | 2.760 | 25,173 | -0.09(-3.16%) |
May 11, 2021 | 2.800 | 2.970 | 2.750 | 2.850 | 84,227 | -0.09(-3.06%) |
May 10, 2021 | 2.850 | 2.970 | 2.820 | 2.940 | 59,338 | +0.02(+0.68%) |
May 07, 2021 | 2.910 | 2.950 | 2.800 | 2.920 | 126,809 | +0.12(+4.29%) |
May 06, 2021 | 2.940 | 2.940 | 2.800 | 2.800 | 31,347 | -0.07(-2.44%) |
May 05, 2021 | 2.800 | 2.951 | 2.745 | 2.870 | 57,512 | +0.09(+3.24%) |
May 04, 2021 | 2.930 | 2.930 | 2.720 | 2.780 | 59,350 | -0.09(-3.14%) |
May 03, 2021 | 2.920 | 2.920 | 2.780 | 2.870 | 46,082 | +0.01(+0.35%) |
Apr 30, 2021 | 2.820 | 2.930 | 2.795 | 2.860 | 30,400 | -0.05(-1.72%) |
Apr 29, 2021 | 2.890 | 3.050 | 2.870 | 2.910 | 40,564 | +0.00(+0.00%) |
Apr 28, 2021 | 2.840 | 2.950 | 2.800 | 2.910 | 67,353 | +0.11(+3.93%) |
Apr 27, 2021 | 2.800 | 2.890 | 2.750 | 2.800 | 52,182 | +0.05(+1.82%) |
Apr 26, 2021 | 2.790 | 2.800 | 2.670 | 2.750 | 42,818 | +0.04(+1.48%) |
Apr 23, 2021 | 2.670 | 2.810 | 2.660 | 2.710 | 49,300 | +0.02(+0.74%) |
Apr 22, 2021 | 2.680 | 2.770 | 2.570 | 2.690 | 56,822 | +0.03(+1.13%) |
Apr 21, 2021 | 2.610 | 2.750 | 2.610 | 2.660 | 48,021 | +0.02(+0.76%) |
Apr 20, 2021 | 2.720 | 2.800 | 2.630 | 2.640 | 42,757 | -0.12(-4.35%) |
Apr 19, 2021 | 2.840 | 2.880 | 2.710 | 2.760 | 47,168 | -0.08(-2.74%) |
Apr 16, 2021 | 2.700 | 2.880 | 2.610 | 2.838 | 116,200 | +0.13(+4.71%) |
Apr 15, 2021 | 2.860 | 2.910 | 2.590 | 2.710 | 121,226 | -0.11(-3.90%) |
Apr 14, 2021 | 2.930 | 3.000 | 2.820 | 2.820 | 74,848 | -0.11(-3.75%) |
Apr 13, 2021 | 2.960 | 3.040 | 2.800 | 2.930 | 142,807 | +0.05(+1.74%) |
Apr 12, 2021 | 3.430 | 3.444 | 2.822 | 2.880 | 469,868 | -0.52(-15.29%) |
Apr 09, 2021 | 3.500 | 3.550 | 3.400 | 3.400 | 35,100 | -0.18(-5.03%) |
Apr 08, 2021 | 3.460 | 3.650 | 3.410 | 3.580 | 64,169 | +0.09(+2.58%) |
Apr 07, 2021 | 3.640 | 3.670 | 3.480 | 3.490 | 87,697 | -0.15(-4.12%) |
Apr 06, 2021 | 3.530 | 3.650 | 3.530 | 3.640 | 48,961 | +0.05(+1.39%) |
Apr 05, 2021 | 3.750 | 3.792 | 3.530 | 3.590 | 83,122 | -0.09(-2.45%) |
Apr 01, 2021 | 3.860 | 3.860 | 3.560 | 3.680 | 173,800 | -0.10(-2.65%) |
Mar 31, 2021 | 3.710 | 3.841 | 3.580 | 3.780 | 115,224 | +0.12(+3.28%) |
Mar 30, 2021 | 3.440 | 3.770 | 3.430 | 3.660 | 136,929 | +0.24(+7.02%) |
Mar 29, 2021 | 3.690 | 3.730 | 3.310 | 3.420 | 162,701 | -0.40(-10.47%) |
Mar 26, 2021 | 3.920 | 4.400 | 3.640 | 3.820 | 554,500 | +0.11(+2.96%) |
Mar 25, 2021 | 3.500 | 3.830 | 3.480 | 3.710 | 107,484 | +0.14(+3.92%) |
Mar 24, 2021 | 4.030 | 4.140 | 3.560 | 3.570 | 104,203 | -0.39(-9.85%) |
Mar 23, 2021 | 4.290 | 4.330 | 3.920 | 3.960 | 118,119 | -0.36(-8.33%) |
Mar 22, 2021 | 4.690 | 4.690 | 4.320 | 4.320 | 189,939 | -0.41(-8.67%) |
Mar 19, 2021 | 4.680 | 4.800 | 4.500 | 4.730 | 195,400 | -0.03(-0.63%) |
Mar 18, 2021 | 5.210 | 5.380 | 4.750 | 4.760 | 309,418 | -0.56(-10.53%) |
Mar 17, 2021 | 5.070 | 5.700 | 5.070 | 5.320 | 433,954 | +0.38(+7.69%) |
Mar 16, 2021 | 5.430 | 5.670 | 4.900 | 4.940 | 315,211 | -0.36(-6.79%) |
Mar 15, 2021 | 5.810 | 5.860 | 5.030 | 5.300 | 568,668 | -0.61(-10.32%) |
Mar 12, 2021 | 4.690 | 5.910 | 4.380 | 5.910 | 1,702,400 | +0.91(+18.20%) |
Mar 11, 2021 | 3.770 | 5.800 | 3.770 | 5.000 | 7,826,437 | +1.50(+42.86%) |
Mar 10, 2021 | 3.270 | 3.500 | 3.210 | 3.500 | 246,941 | +0.38(+12.18%) |
Mar 09, 2021 | 3.170 | 3.180 | 3.060 | 3.120 | 123,549 | +0.07(+2.30%) |
Mar 08, 2021 | 3.080 | 3.110 | 2.965 | 3.050 | 78,436 | +0.01(+0.33%) |
Mar 05, 2021 | 3.120 | 3.240 | 2.900 | 3.040 | 113,600 | -0.12(-3.80%) |
Mar 04, 2021 | 3.330 | 3.380 | 3.090 | 3.160 | 137,229 | -0.23(-6.78%) |
Mar 03, 2021 | 3.330 | 3.450 | 3.300 | 3.390 | 53,896 | +0.03(+0.89%) |
Mar 02, 2021 | 3.330 | 3.410 | 3.310 | 3.360 | 54,817 | +0.01(+0.30%) |