Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.750 | 3.760 | 3.480 | 3.620 | 184,428 | +0.01(+0.33%) |
May 27, 2021 | 3.484 | 3.650 | 3.390 | 3.608 | 284,578 | +0.25(+7.40%) |
May 26, 2021 | 3.270 | 3.440 | 3.245 | 3.359 | 144,144 | +0.09(+2.73%) |
May 25, 2021 | 3.250 | 3.410 | 3.250 | 3.270 | 129,092 | -0.08(-2.53%) |
May 24, 2021 | 3.300 | 3.560 | 3.280 | 3.355 | 120,961 | +0.05(+1.60%) |
May 21, 2021 | 3.534 | 3.542 | 3.260 | 3.302 | 339,800 | -0.19(-5.56%) |
May 20, 2021 | 3.430 | 3.510 | 3.430 | 3.496 | 170,421 | +0.08(+2.25%) |
May 19, 2021 | 3.350 | 3.483 | 3.242 | 3.419 | 577,995 | -0.17(-4.75%) |
May 18, 2021 | 3.750 | 3.780 | 3.590 | 3.590 | 185,824 | -0.09(-2.43%) |
May 17, 2021 | 3.702 | 3.716 | 3.570 | 3.679 | 151,762 | +0.01(+0.26%) |
May 14, 2021 | 3.600 | 3.820 | 3.560 | 3.670 | 162,231 | +0.07(+1.94%) |
May 13, 2021 | 3.750 | 4.015 | 3.560 | 3.600 | 654,137 | -0.20(-5.26%) |
May 12, 2021 | 4.060 | 4.190 | 3.800 | 3.800 | 424,216 | -0.27(-6.52%) |
May 11, 2021 | 4.100 | 4.100 | 3.830 | 4.065 | 590,867 | -0.01(-0.25%) |
May 10, 2021 | 4.075 | 4.200 | 3.950 | 4.075 | 645,349 | +0.14(+3.46%) |
May 07, 2021 | 3.750 | 4.000 | 3.732 | 3.939 | 450,191 | +0.25(+6.75%) |
May 06, 2021 | 3.520 | 3.690 | 3.370 | 3.690 | 340,987 | +0.22(+6.34%) |
May 05, 2021 | 3.190 | 3.490 | 3.190 | 3.470 | 233,901 | +0.28(+8.78%) |
May 04, 2021 | 3.245 | 3.270 | 3.090 | 3.190 | 242,208 | -0.03(-0.93%) |
May 03, 2021 | 3.305 | 3.409 | 3.207 | 3.220 | 192,094 | -0.10(-3.01%) |
Apr 30, 2021 | 3.640 | 3.640 | 3.310 | 3.320 | 172,300 | -0.17(-4.73%) |
Apr 29, 2021 | 3.575 | 3.860 | 3.422 | 3.485 | 386,141 | -0.09(-2.59%) |
Apr 28, 2021 | 3.550 | 3.600 | 3.320 | 3.578 | 263,602 | +0.11(+3.19%) |
Apr 27, 2021 | 3.500 | 3.500 | 3.270 | 3.467 | 411,798 | +0.16(+4.74%) |
Apr 26, 2021 | 3.155 | 3.600 | 3.155 | 3.310 | 537,741 | +0.19(+6.09%) |
Apr 23, 2021 | 2.980 | 3.130 | 2.930 | 3.120 | 187,800 | +0.25(+8.67%) |
Apr 22, 2021 | 2.991 | 3.100 | 2.830 | 2.871 | 165,008 | -0.13(-4.24%) |
Apr 21, 2021 | 2.870 | 3.010 | 2.850 | 2.998 | 163,317 | +0.13(+4.50%) |
Apr 20, 2021 | 3.120 | 3.150 | 2.850 | 2.869 | 401,958 | -0.15(-5.00%) |
Apr 19, 2021 | 3.000 | 3.073 | 2.900 | 3.020 | 279,937 | +0.20(+7.23%) |
Apr 16, 2021 | 2.960 | 2.960 | 2.770 | 2.817 | 184,700 | +0.04(+1.31%) |
Apr 15, 2021 | 2.721 | 2.790 | 2.659 | 2.780 | 424,660 | +0.20(+7.75%) |
Apr 14, 2021 | 2.405 | 2.740 | 2.405 | 2.580 | 205,946 | +0.12(+5.09%) |
Apr 13, 2021 | 2.400 | 2.490 | 2.400 | 2.455 | 60,315 | -0.01(-0.60%) |
Apr 12, 2021 | 2.620 | 2.620 | 2.435 | 2.470 | 142,457 | -0.16(-6.10%) |
Apr 09, 2021 | 2.765 | 2.780 | 2.591 | 2.630 | 116,400 | -0.02(-0.85%) |
Apr 08, 2021 | 2.600 | 2.670 | 2.550 | 2.653 | 100,609 | +0.13(+5.27%) |
Apr 07, 2021 | 2.562 | 2.600 | 2.520 | 2.520 | 74,856 | -0.09(-3.45%) |
Apr 06, 2021 | 2.637 | 2.720 | 2.610 | 2.610 | 170,549 | -0.02(-0.76%) |
Apr 05, 2021 | 2.435 | 2.680 | 2.435 | 2.630 | 336,425 | +0.20(+8.23%) |
Apr 01, 2021 | 2.500 | 2.630 | 2.350 | 2.430 | 125,600 | -0.05(-2.02%) |
Mar 31, 2021 | 2.368 | 2.480 | 2.360 | 2.480 | 57,677 | +0.15(+6.44%) |
Mar 30, 2021 | 2.255 | 2.340 | 2.230 | 2.330 | 107,197 | +0.04(+1.75%) |
Mar 29, 2021 | 2.370 | 2.480 | 2.270 | 2.290 | 82,150 | -0.07(-2.97%) |
Mar 26, 2021 | 2.321 | 2.420 | 2.310 | 2.360 | 153,400 | +0.08(+3.51%) |
Mar 25, 2021 | 2.314 | 2.314 | 2.150 | 2.280 | 371,617 | -0.07(-2.98%) |
Mar 24, 2021 | 2.480 | 2.510 | 2.350 | 2.350 | 172,034 | -0.06(-2.49%) |
Mar 23, 2021 | 2.620 | 2.620 | 2.390 | 2.410 | 192,801 | -0.21(-8.02%) |
Mar 22, 2021 | 2.670 | 2.670 | 2.532 | 2.620 | 117,796 | +0.09(+3.74%) |
Mar 19, 2021 | 2.400 | 2.526 | 2.370 | 2.526 | 90,100 | +0.11(+4.36%) |
Mar 18, 2021 | 2.540 | 2.660 | 2.420 | 2.420 | 89,645 | -0.12(-4.72%) |
Mar 17, 2021 | 2.467 | 2.570 | 2.437 | 2.540 | 109,581 | +0.06(+2.42%) |
Mar 16, 2021 | 2.520 | 2.530 | 2.430 | 2.480 | 77,873 | -0.04(-1.59%) |
Mar 15, 2021 | 2.654 | 2.780 | 2.510 | 2.520 | 138,817 | -0.14(-5.26%) |
Mar 12, 2021 | 2.700 | 2.700 | 2.558 | 2.660 | 151,400 | -0.03(-1.12%) |
Mar 11, 2021 | 2.450 | 2.700 | 2.443 | 2.690 | 149,383 | +0.29(+11.88%) |
Mar 10, 2021 | 2.490 | 2.490 | 2.368 | 2.404 | 57,744 | -0.03(-1.06%) |
Mar 09, 2021 | 2.400 | 2.440 | 2.340 | 2.430 | 75,672 | +0.04(+1.67%) |
Mar 08, 2021 | 2.394 | 2.500 | 2.290 | 2.390 | 83,035 | +0.03(+1.27%) |
Mar 05, 2021 | 2.410 | 2.410 | 2.160 | 2.360 | 192,400 | +0.08(+3.51%) |
Mar 04, 2021 | 2.417 | 2.450 | 2.177 | 2.280 | 370,251 | -0.14(-5.80%) |
Mar 03, 2021 | 2.474 | 2.610 | 2.410 | 2.421 | 165,587 | -0.11(-4.33%) |
Mar 02, 2021 | 2.395 | 2.560 | 2.370 | 2.530 | 146,202 | +0.11(+4.60%) |