Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.150 | 4.150 | 4.150 | 4.150 | 434 | -0.02(-0.60%) |
May 27, 2021 | 4.186 | 4.250 | 4.150 | 4.175 | 3,750 | -0.05(-1.28%) |
May 26, 2021 | 4.370 | 4.380 | 4.229 | 4.229 | 20,150 | -0.02(-0.49%) |
May 25, 2021 | 4.190 | 4.325 | 4.190 | 4.250 | 4,313 | -0.15(-3.41%) |
May 24, 2021 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | +0.03(+0.57%) |
May 21, 2021 | 4.370 | 4.425 | 4.340 | 4.375 | 6,878 | +0.02(+0.46%) |
May 20, 2021 | 4.300 | 4.455 | 4.220 | 4.355 | 14,901 | +0.06(+1.28%) |
May 19, 2021 | 4.370 | 4.370 | 4.300 | 4.300 | 33,570 | -0.09(-2.05%) |
May 18, 2021 | 4.440 | 4.440 | 4.365 | 4.390 | 8,982 | -0.37(-7.77%) |
May 17, 2021 | 4.650 | 4.840 | 4.622 | 4.760 | 5,325 | +0.13(+2.89%) |
May 14, 2021 | 4.565 | 4.626 | 4.531 | 4.626 | 2,600 | +0.35(+8.29%) |
May 13, 2021 | 4.500 | 4.532 | 4.272 | 4.272 | 1,523 | -0.18(-4.00%) |
May 12, 2021 | 4.486 | 4.486 | 4.450 | 4.450 | 2,170 | +0.09(+2.06%) |
May 11, 2021 | 4.350 | 4.490 | 4.350 | 4.360 | 3,361 | +0.01(+0.29%) |
May 10, 2021 | 4.450 | 4.450 | 4.249 | 4.347 | 17,634 | -0.04(-0.97%) |
May 07, 2021 | 4.250 | 4.409 | 4.250 | 4.390 | 2,547 | +0.14(+3.29%) |
May 06, 2021 | 4.360 | 4.400 | 4.250 | 4.250 | 30,253 | -0.10(-2.30%) |
May 05, 2021 | 4.300 | 4.415 | 4.145 | 4.350 | 20,684 | +0.12(+2.95%) |
May 04, 2021 | 4.270 | 4.300 | 4.226 | 4.226 | 1,438 | +0.04(+1.00%) |
May 03, 2021 | 4.060 | 4.230 | 4.060 | 4.184 | 3,619 | +0.18(+4.59%) |
Apr 30, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.05(-1.23%) |
Apr 29, 2021 | 3.960 | 4.100 | 3.960 | 4.050 | 5,800 | -0.26(-5.95%) |
Apr 28, 2021 | 3.850 | 4.306 | 3.850 | 4.306 | 1,278 | +0.58(+15.44%) |
Apr 27, 2021 | 3.838 | 3.838 | 3.730 | 3.730 | 602 | +0.04(+1.08%) |
Apr 23, 2021 | 3.690 | 3.690 | 3.690 | 0 | +0.08(+2.22%) | |
Apr 22, 2021 | 3.770 | 3.953 | 3.610 | 3.610 | 11,157 | -0.14(-3.73%) |
Apr 21, 2021 | 3.551 | 3.750 | 3.551 | 3.750 | 3,599 | +0.12(+3.31%) |
Apr 20, 2021 | 3.680 | 3.680 | 3.630 | 3.630 | 1,391 | -0.06(-1.63%) |
Apr 19, 2021 | 3.690 | 3.690 | 3.690 | 3.690 | 1,070 | +0.15(+4.24%) |
Apr 16, 2021 | 3.540 | 3.540 | 3.430 | 3.540 | 4,700 | +0.10(+2.91%) |
Apr 15, 2021 | 3.410 | 3.510 | 3.410 | 3.440 | 6,459 | +0.13(+3.93%) |
Apr 14, 2021 | 3.310 | 3.310 | 3.310 | 3.310 | 150 | -0.06(-1.70%) |
Apr 13, 2021 | 3.360 | 3.367 | 3.360 | 3.367 | 1,851 | +0.17(+5.23%) |
Apr 09, 2021 | 3.200 | 3.200 | 3.200 | 0 | +0.06(+1.79%) | |
Apr 08, 2021 | 3.150 | 3.150 | 3.144 | 3.144 | 1,175 | +0.04(+1.41%) |
Apr 07, 2021 | 3.275 | 3.280 | 3.100 | 3.100 | 3,100 | -0.23(-7.04%) |
Apr 06, 2021 | 3.430 | 3.430 | 3.200 | 3.335 | 15,500 | +0.14(+4.45%) |
Apr 05, 2021 | 3.193 | 3.193 | 3.193 | 3.193 | 230 | +0.00(+0.00%) |
Apr 01, 2021 | 3.192 | 3.192 | 3.192 | 3.192 | 500 | +0.27(+9.15%) |
Mar 31, 2021 | 2.925 | 2.925 | 2.925 | 2.925 | 100 | +0.16(+5.85%) |
Mar 30, 2021 | 2.670 | 2.763 | 2.670 | 2.763 | 6,347 | -0.14(-4.71%) |
Mar 29, 2021 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.00(+0.00%) |
Mar 26, 2021 | 2.830 | 3.122 | 2.810 | 2.900 | 5,300 | +0.10(+3.57%) |
Mar 25, 2021 | 3.050 | 3.050 | 2.800 | 2.800 | 3,210 | -0.26(-8.60%) |
Mar 24, 2021 | 3.070 | 3.070 | 3.063 | 3.063 | 306 | -0.08(-2.68%) |
Mar 22, 2021 | 3.148 | 3.148 | 3.148 | 0 | -0.19(-5.76%) | |
Mar 19, 2021 | 3.340 | 3.340 | 3.340 | 40 | +0.00(+0.00%) | |
Mar 18, 2021 | 3.340 | 3.340 | 3.340 | 3.340 | 1,145 | -0.08(-2.22%) |
Mar 17, 2021 | 3.416 | 3.416 | 3.416 | 3.416 | 200 | -0.28(-7.68%) |
Mar 16, 2021 | 3.700 | 3.700 | 3.700 | 63 | +0.00(+0.00%) | |
Mar 15, 2021 | 3.700 | 3.700 | 3.700 | 3.700 | 1,095 | +0.26(+7.56%) |
Mar 12, 2021 | 2.650 | 3.440 | 2.500 | 3.440 | 1,300 | +0.42(+13.91%) |
Mar 11, 2021 | 3.000 | 3.020 | 2.998 | 3.020 | 5,170 | +0.22(+7.86%) |
Mar 10, 2021 | 2.880 | 2.880 | 2.800 | 2.800 | 1,125 | -0.08(-2.78%) |
Mar 09, 2021 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.09(+3.21%) |
Mar 08, 2021 | 2.650 | 2.850 | 2.650 | 2.790 | 5,710 | -0.11(-3.78%) |
Mar 05, 2021 | 2.900 | 2.900 | 2.900 | 10 | +0.00(+0.00%) | |
Mar 04, 2021 | 2.900 | 2.900 | 2.900 | 2.900 | 1,053 | +0.25(+9.43%) |