Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.940 | 3.940 | 3.865 | 3.930 | 1,600 | +0.11(+2.88%) |
May 26, 2021 | 3.820 | 3.820 | 3.820 | 0 | +0.14(+3.80%) | |
May 25, 2021 | 3.680 | 3.680 | 3.680 | 3.680 | 300 | -0.10(-2.77%) |
May 24, 2021 | 3.850 | 3.850 | 3.710 | 3.785 | 3,599 | -0.17(-4.18%) |
May 19, 2021 | 3.950 | 3.950 | 3.950 | 4,000 | -0.03(-0.75%) | |
May 18, 2021 | 4.020 | 4.020 | 3.980 | 3.980 | 711 | +0.04(+1.02%) |
May 17, 2021 | 4.060 | 4.100 | 3.940 | 3.940 | 2,517 | -0.28(-6.64%) |
May 14, 2021 | 4.180 | 4.220 | 4.180 | 4.220 | 526 | -0.01(-0.24%) |
May 13, 2021 | 4.230 | 4.230 | 4.230 | 4.230 | 100 | +0.19(+4.70%) |
May 11, 2021 | 4.040 | 4.040 | 4.040 | 0 | -0.08(-1.94%) | |
May 10, 2021 | 4.185 | 4.250 | 4.120 | 4.120 | 744 | -0.16(-3.74%) |
May 07, 2021 | 4.240 | 4.280 | 4.240 | 4.280 | 1,164 | +0.23(+5.68%) |
May 06, 2021 | 4.090 | 4.160 | 4.050 | 4.050 | 427 | -0.11(-2.53%) |
May 05, 2021 | 4.210 | 4.250 | 4.155 | 4.155 | 1,555 | +0.24(+5.99%) |
May 04, 2021 | 4.000 | 4.090 | 3.920 | 3.920 | 7,047 | -0.03(-0.76%) |
May 03, 2021 | 4.020 | 4.020 | 3.950 | 3.950 | 666 | +0.03(+0.69%) |
Apr 30, 2021 | 3.923 | 3.923 | 3.923 | 3.923 | 1,400 | -0.07(-1.63%) |
Apr 29, 2021 | 4.030 | 4.030 | 3.988 | 580 | -0.04(-1.04%) | |
Apr 28, 2021 | 4.000 | 4.055 | 4.000 | 4.030 | 6,290 | -0.01(-0.25%) |
Apr 27, 2021 | 4.090 | 4.090 | 4.040 | 4.040 | 1,319 | -0.09(-2.18%) |
Apr 26, 2021 | 4.130 | 4.130 | 4.090 | 4.130 | 634 | +0.17(+4.29%) |
Apr 23, 2021 | 4.020 | 4.060 | 3.960 | 3.960 | 4,800 | +0.02(+0.51%) |
Apr 21, 2021 | 3.940 | 3.940 | 3.940 | 0 | -0.20(-4.83%) | |
Apr 20, 2021 | 4.140 | 4.140 | 4.140 | 140 | +0.00(+0.00%) | |
Apr 19, 2021 | 4.140 | 4.140 | 4.140 | 4.140 | 171 | +0.14(+3.50%) |
Apr 16, 2021 | 4.150 | 4.190 | 4.000 | 4.000 | 1,400 | -0.26(-6.10%) |
Apr 15, 2021 | 4.260 | 4.260 | 4.070 | 4.260 | 1,035 | +0.11(+2.65%) |
Apr 14, 2021 | 4.150 | 4.150 | 4.150 | 4.150 | 251 | +0.16(+4.01%) |
Apr 13, 2021 | 4.095 | 4.095 | 3.990 | 3.990 | 981 | -0.19(-4.55%) |
Apr 12, 2021 | 4.260 | 4.260 | 4.140 | 4.180 | 878 | +0.10(+2.58%) |
Apr 09, 2021 | 4.030 | 4.075 | 4.030 | 4.075 | 400 | -0.12(-2.74%) |
Apr 08, 2021 | 4.150 | 4.190 | 4.150 | 4.190 | 3,047 | +0.08(+1.99%) |
Apr 07, 2021 | 4.123 | 4.123 | 4.108 | 95,173 | -0.02(-0.37%) | |
Apr 06, 2021 | 4.030 | 4.030 | 4.123 | 224,279 | +0.09(+2.32%) | |
Apr 05, 2021 | 3.985 | 4.030 | 3.900 | 4.030 | 3,724 | +0.05(+1.26%) |
Apr 01, 2021 | 4.000 | 4.040 | 3.960 | 3.980 | 6,500 | +0.05(+1.27%) |
Mar 31, 2021 | 3.905 | 4.000 | 3.905 | 3.930 | 3,423 | +0.06(+1.55%) |
Mar 30, 2021 | 3.850 | 3.870 | 3.810 | 3.870 | 749 | -0.04(-1.02%) |
Mar 29, 2021 | 3.820 | 3.910 | 3.820 | 3.910 | 11,839 | +0.02(+0.49%) |
Mar 26, 2021 | 4.000 | 4.000 | 3.891 | 3.891 | 1,900 | +0.02(+0.54%) |
Mar 25, 2021 | 3.930 | 4.000 | 3.870 | 3.870 | 11,589 | +0.00(+0.00%) |
Mar 24, 2021 | 3.815 | 3.870 | 3.815 | 3.870 | 1,208 | +0.18(+4.88%) |
Mar 23, 2021 | 3.660 | 3.700 | 3.650 | 3.690 | 1,444 | +0.25(+7.27%) |
Mar 22, 2021 | 3.440 | 3.440 | 3.440 | 4 | +0.00(+0.00%) | |
Mar 19, 2021 | 3.500 | 3.500 | 3.440 | 3.440 | 21,500 | +0.00(+0.00%) |
Mar 18, 2021 | 3.569 | 3.569 | 3.440 | 3.440 | 3,960 | -0.09(-2.55%) |
Mar 17, 2021 | 3.530 | 3.530 | 3.530 | 17 | +0.00(+0.00%) | |
Mar 16, 2021 | 3.530 | 3.530 | 3.530 | 3.530 | 2,100 | +0.00(+0.00%) |
Mar 15, 2021 | 3.490 | 3.540 | 3.490 | 3.530 | 8,892 | +0.20(+6.01%) |
Mar 12, 2021 | 3.330 | 3.330 | 3.330 | 11,343 | +0.00(+0.00%) | |
Mar 11, 2021 | 3.420 | 3.460 | 3.330 | 3.330 | 10,094 | +0.01(+0.30%) |
Mar 10, 2021 | 3.360 | 3.360 | 3.320 | 3.320 | 635 | -0.19(-5.41%) |
Mar 09, 2021 | 3.470 | 3.510 | 3.470 | 3.510 | 1,521 | +0.19(+5.72%) |
Mar 08, 2021 | 3.320 | 3.320 | 3.320 | 3.320 | 106 | +0.05(+1.39%) |
Mar 05, 2021 | 3.210 | 3.275 | 3.210 | 3.275 | 1,100 | +0.00(+0.14%) |
Mar 04, 2021 | 3.410 | 3.560 | 3.270 | 3.270 | 1,537 | -0.09(-2.68%) |
Mar 03, 2021 | 3.230 | 3.360 | 3.230 | 3.360 | 812 | -0.01(-0.30%) |
Mar 02, 2021 | 3.330 | 3.370 | 3.330 | 3.370 | 353 | -0.04(-1.17%) |