Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.770 | 4.085 | 3.760 | 4.030 | 1,076,310 | +0.23(+6.05%) |
May 27, 2021 | 3.740 | 3.890 | 3.739 | 3.800 | 733,533 | +0.06(+1.60%) |
May 26, 2021 | 3.670 | 3.780 | 3.630 | 3.740 | 413,127 | +0.08(+2.19%) |
May 25, 2021 | 3.860 | 3.860 | 3.660 | 3.660 | 437,878 | -0.15(-3.94%) |
May 24, 2021 | 3.810 | 3.970 | 3.790 | 3.810 | 795,692 | -0.02(-0.52%) |
May 21, 2021 | 3.850 | 3.920 | 3.760 | 3.830 | 447,672 | +0.05(+1.32%) |
May 20, 2021 | 3.800 | 4.000 | 3.700 | 3.780 | 819,200 | +0.00(+0.00%) |
May 19, 2021 | 3.720 | 3.896 | 3.660 | 3.780 | 739,159 | +0.03(+0.80%) |
May 18, 2021 | 3.490 | 3.930 | 3.480 | 3.750 | 1,113,541 | +0.21(+5.93%) |
May 17, 2021 | 3.610 | 3.623 | 3.450 | 3.540 | 828,436 | -0.14(-3.80%) |
May 14, 2021 | 3.650 | 3.750 | 3.568 | 3.680 | 577,296 | +0.07(+1.94%) |
May 13, 2021 | 3.690 | 3.780 | 3.490 | 3.610 | 774,661 | -0.07(-1.90%) |
May 12, 2021 | 3.750 | 3.860 | 3.660 | 3.680 | 678,425 | -0.10(-2.65%) |
May 11, 2021 | 3.550 | 3.870 | 3.540 | 3.780 | 700,914 | +0.00(+0.00%) |
May 10, 2021 | 4.020 | 4.050 | 3.730 | 3.780 | 846,304 | -0.16(-4.06%) |
May 07, 2021 | 3.880 | 3.970 | 3.825 | 3.940 | 779,035 | +0.11(+2.87%) |
May 06, 2021 | 4.050 | 4.091 | 3.790 | 3.830 | 1,130,961 | -0.23(-5.67%) |
May 05, 2021 | 4.220 | 4.250 | 3.960 | 4.060 | 759,251 | -0.01(-0.25%) |
May 04, 2021 | 4.440 | 4.450 | 4.020 | 4.070 | 1,236,860 | -0.43(-9.56%) |
May 03, 2021 | 4.360 | 4.790 | 4.300 | 4.500 | 2,131,553 | +0.18(+4.17%) |
Apr 30, 2021 | 4.270 | 4.440 | 4.270 | 4.320 | 751,900 | -0.02(-0.46%) |
Apr 29, 2021 | 4.380 | 4.480 | 4.280 | 4.340 | 729,645 | +0.00(+0.00%) |
Apr 28, 2021 | 4.310 | 4.450 | 4.160 | 4.340 | 743,593 | +0.00(+0.00%) |
Apr 27, 2021 | 4.360 | 4.470 | 4.280 | 4.340 | 615,749 | -0.09(-2.03%) |
Apr 26, 2021 | 4.320 | 4.440 | 4.200 | 4.430 | 764,967 | +0.16(+3.75%) |
Apr 23, 2021 | 4.330 | 4.440 | 4.210 | 4.270 | 907,600 | -0.03(-0.70%) |
Apr 22, 2021 | 4.260 | 4.530 | 4.130 | 4.300 | 1,598,336 | +0.10(+2.38%) |
Apr 21, 2021 | 4.040 | 4.300 | 3.930 | 4.200 | 1,293,486 | +0.19(+4.74%) |
Apr 20, 2021 | 3.870 | 4.090 | 3.760 | 4.010 | 1,205,481 | +0.04(+1.01%) |
Apr 19, 2021 | 4.070 | 4.190 | 3.910 | 3.970 | 1,455,837 | -0.15(-3.64%) |
Apr 16, 2021 | 4.300 | 4.370 | 4.000 | 4.120 | 1,973,400 | -0.32(-7.21%) |
Apr 15, 2021 | 4.360 | 4.660 | 4.320 | 4.440 | 1,845,666 | +0.10(+2.30%) |
Apr 14, 2021 | 4.610 | 4.790 | 4.160 | 4.340 | 3,710,854 | -0.59(-11.97%) |
Apr 13, 2021 | 4.760 | 5.050 | 4.400 | 4.930 | 6,448,350 | -0.55(-10.04%) |
Apr 12, 2021 | 5.850 | 6.100 | 5.060 | 5.480 | 16,162,697 | +0.04(+0.74%) |
Apr 09, 2021 | 5.120 | 5.780 | 4.990 | 5.440 | 22,386,800 | +0.56(+11.48%) |
Apr 08, 2021 | 4.330 | 5.040 | 4.330 | 4.880 | 7,418,027 | +0.64(+15.09%) |
Apr 07, 2021 | 4.100 | 4.370 | 4.050 | 4.240 | 976,653 | +0.09(+2.17%) |
Apr 06, 2021 | 4.240 | 4.330 | 4.040 | 4.150 | 1,243,493 | -0.03(-0.72%) |
Apr 05, 2021 | 4.110 | 4.200 | 3.900 | 4.180 | 1,287,237 | +0.33(+8.57%) |
Apr 01, 2021 | 3.680 | 3.960 | 3.640 | 3.850 | 1,035,700 | +0.32(+9.07%) |
Mar 31, 2021 | 3.460 | 3.620 | 3.460 | 3.530 | 643,422 | +0.12(+3.52%) |
Mar 30, 2021 | 3.460 | 3.480 | 3.270 | 3.410 | 481,211 | +0.01(+0.29%) |
Mar 29, 2021 | 3.700 | 3.750 | 3.390 | 3.400 | 987,071 | -0.31(-8.36%) |
Mar 26, 2021 | 3.700 | 3.790 | 3.530 | 3.710 | 719,700 | +0.00(+0.00%) |
Mar 25, 2021 | 3.660 | 3.770 | 3.560 | 3.710 | 1,619,261 | +0.07(+1.92%) |
Mar 24, 2021 | 3.990 | 4.000 | 3.640 | 3.640 | 870,246 | -0.30(-7.61%) |
Mar 23, 2021 | 4.140 | 4.140 | 3.880 | 3.940 | 958,204 | -0.24(-5.74%) |
Mar 22, 2021 | 4.240 | 4.320 | 4.090 | 4.180 | 582,467 | -0.03(-0.71%) |
Mar 19, 2021 | 4.040 | 4.230 | 4.000 | 4.210 | 905,700 | +0.19(+4.73%) |
Mar 18, 2021 | 4.080 | 4.190 | 4.000 | 4.020 | 543,914 | -0.10(-2.43%) |
Mar 17, 2021 | 4.060 | 4.230 | 4.000 | 4.120 | 605,170 | -0.06(-1.44%) |
Mar 16, 2021 | 4.300 | 4.330 | 4.040 | 4.180 | 719,670 | -0.10(-2.34%) |
Mar 15, 2021 | 4.400 | 4.410 | 4.180 | 4.280 | 853,827 | +0.01(+0.23%) |
Mar 12, 2021 | 4.320 | 4.450 | 4.220 | 4.270 | 961,600 | -0.15(-3.39%) |
Mar 11, 2021 | 4.220 | 4.480 | 4.110 | 4.420 | 914,921 | +0.27(+6.51%) |
Mar 10, 2021 | 4.200 | 4.300 | 4.040 | 4.150 | 673,761 | +0.03(+0.73%) |
Mar 09, 2021 | 4.000 | 4.200 | 3.940 | 4.120 | 717,459 | +0.22(+5.64%) |
Mar 08, 2021 | 4.140 | 4.250 | 3.850 | 3.900 | 1,010,009 | -0.21(-5.11%) |
Mar 05, 2021 | 4.280 | 4.280 | 3.550 | 4.110 | 2,270,400 | -0.02(-0.48%) |
Mar 04, 2021 | 4.660 | 4.800 | 4.030 | 4.130 | 2,193,558 | -0.47(-10.22%) |
Mar 03, 2021 | 4.780 | 4.920 | 4.340 | 4.600 | 3,160,910 | -0.29(-5.93%) |
Mar 02, 2021 | 4.460 | 5.080 | 4.170 | 4.890 | 9,010,829 | +1.01(+26.03%) |