Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.450 | 3.770 | 3.450 | 3.590 | 1,414,535 | +0.10(+2.87%) |
May 27, 2021 | 3.330 | 3.520 | 3.295 | 3.490 | 548,870 | +0.20(+6.08%) |
May 26, 2021 | 3.210 | 3.370 | 3.160 | 3.290 | 430,220 | +0.07(+2.17%) |
May 25, 2021 | 3.270 | 3.300 | 3.159 | 3.220 | 268,340 | -0.01(-0.31%) |
May 24, 2021 | 3.300 | 3.360 | 3.180 | 3.230 | 277,471 | -0.07(-2.12%) |
May 21, 2021 | 3.380 | 3.540 | 3.260 | 3.300 | 1,248,160 | -0.03(-0.90%) |
May 20, 2021 | 3.360 | 3.410 | 3.280 | 3.330 | 299,895 | -0.03(-0.89%) |
May 19, 2021 | 3.200 | 3.370 | 3.150 | 3.360 | 524,114 | +0.11(+3.38%) |
May 18, 2021 | 3.180 | 3.340 | 3.140 | 3.250 | 605,841 | +0.05(+1.56%) |
May 17, 2021 | 3.040 | 3.220 | 3.040 | 3.200 | 353,319 | +0.09(+2.89%) |
May 14, 2021 | 3.170 | 3.190 | 3.030 | 3.110 | 629,354 | +0.10(+3.32%) |
May 13, 2021 | 3.260 | 3.260 | 2.880 | 3.010 | 710,918 | -0.20(-6.23%) |
May 12, 2021 | 3.200 | 3.450 | 3.132 | 3.210 | 3,321,888 | +0.05(+1.58%) |
May 11, 2021 | 3.080 | 3.260 | 3.040 | 3.160 | 511,216 | -0.15(-4.53%) |
May 10, 2021 | 3.170 | 3.350 | 2.970 | 3.310 | 2,059,468 | -0.04(-1.05%) |
May 07, 2021 | 3.054 | 4.340 | 3.010 | 3.345 | 38,850,392 | +0.48(+16.55%) |
May 06, 2021 | 2.860 | 3.060 | 2.780 | 2.870 | 1,371,076 | -0.03(-1.03%) |
May 05, 2021 | 3.060 | 3.170 | 2.860 | 2.900 | 925,779 | -0.27(-8.52%) |
May 04, 2021 | 3.350 | 3.350 | 3.040 | 3.170 | 591,420 | -0.25(-7.31%) |
May 03, 2021 | 3.470 | 3.500 | 3.350 | 3.420 | 306,036 | -0.12(-3.39%) |
Apr 30, 2021 | 3.470 | 3.670 | 3.440 | 3.540 | 325,000 | +0.02(+0.57%) |
Apr 29, 2021 | 3.500 | 3.530 | 3.320 | 3.520 | 313,039 | +0.05(+1.44%) |
Apr 28, 2021 | 3.430 | 3.490 | 3.350 | 3.470 | 384,394 | +0.04(+1.17%) |
Apr 27, 2021 | 3.380 | 3.470 | 3.320 | 3.430 | 431,280 | +0.02(+0.59%) |
Apr 26, 2021 | 3.420 | 3.420 | 3.220 | 3.410 | 641,708 | +0.07(+2.10%) |
Apr 23, 2021 | 3.080 | 3.380 | 3.010 | 3.340 | 1,105,300 | +0.26(+8.44%) |
Apr 22, 2021 | 3.000 | 3.180 | 2.900 | 3.080 | 991,595 | +0.09(+3.01%) |
Apr 21, 2021 | 2.990 | 3.080 | 2.900 | 2.990 | 1,086,661 | +0.19(+6.79%) |
Apr 20, 2021 | 3.370 | 3.430 | 2.760 | 2.800 | 2,868,919 | -0.63(-18.37%) |
Apr 19, 2021 | 3.480 | 3.520 | 3.320 | 3.430 | 692,513 | -0.07(-2.00%) |
Apr 16, 2021 | 3.550 | 3.590 | 3.320 | 3.500 | 939,600 | -0.02(-0.57%) |
Apr 15, 2021 | 3.770 | 3.800 | 3.510 | 3.520 | 1,037,742 | -0.21(-5.63%) |
Apr 14, 2021 | 4.000 | 4.140 | 3.700 | 3.730 | 2,236,155 | -0.57(-13.26%) |
Apr 13, 2021 | 4.080 | 4.490 | 3.770 | 4.300 | 9,088,951 | +0.00(+0.00%) |
Apr 12, 2021 | 5.280 | 5.450 | 4.160 | 4.300 | 56,063,732 | -0.01(-0.23%) |
Apr 09, 2021 | 3.810 | 4.363 | 3.760 | 4.310 | 12,092,900 | +0.42(+10.80%) |
Apr 08, 2021 | 3.360 | 4.380 | 3.340 | 3.890 | 49,575,960 | +0.67(+20.81%) |
Apr 07, 2021 | 3.300 | 3.400 | 3.150 | 3.220 | 466,106 | -0.10(-3.01%) |
Apr 06, 2021 | 3.120 | 3.530 | 3.080 | 3.320 | 5,371,476 | +0.23(+7.44%) |
Apr 05, 2021 | 3.210 | 3.250 | 3.010 | 3.090 | 1,126,795 | -0.33(-9.65%) |
Apr 01, 2021 | 3.590 | 3.630 | 3.310 | 3.420 | 670,300 | -0.06(-1.72%) |
Mar 31, 2021 | 3.230 | 3.490 | 3.230 | 3.480 | 662,848 | +0.25(+7.74%) |
Mar 30, 2021 | 3.130 | 3.430 | 2.960 | 3.230 | 641,832 | +0.12(+3.86%) |
Mar 29, 2021 | 3.400 | 3.440 | 3.100 | 3.110 | 609,545 | -0.27(-7.99%) |
Mar 26, 2021 | 3.540 | 3.580 | 3.300 | 3.380 | 460,500 | -0.03(-0.88%) |
Mar 25, 2021 | 3.280 | 3.500 | 3.250 | 3.410 | 770,984 | -0.07(-2.01%) |
Mar 24, 2021 | 3.660 | 3.820 | 3.440 | 3.480 | 523,231 | -0.14(-3.87%) |
Mar 23, 2021 | 3.920 | 4.030 | 3.560 | 3.620 | 727,324 | -0.35(-8.82%) |
Mar 22, 2021 | 4.110 | 4.150 | 3.970 | 3.970 | 471,635 | -0.07(-1.73%) |
Mar 19, 2021 | 4.040 | 4.420 | 3.950 | 4.040 | 1,753,600 | +0.08(+2.02%) |
Mar 18, 2021 | 4.080 | 4.540 | 3.950 | 3.960 | 2,723,861 | -0.18(-4.35%) |
Mar 17, 2021 | 3.930 | 4.200 | 3.800 | 4.140 | 777,677 | +0.12(+2.99%) |
Mar 16, 2021 | 4.220 | 4.230 | 3.910 | 4.020 | 874,122 | -0.24(-5.63%) |
Mar 15, 2021 | 4.300 | 4.380 | 4.020 | 4.260 | 2,127,105 | -0.14(-3.18%) |
Mar 12, 2021 | 3.630 | 4.590 | 3.580 | 4.400 | 6,777,500 | +0.40(+10.00%) |
Mar 11, 2021 | 4.090 | 4.340 | 3.770 | 4.000 | 3,646,979 | -0.44(-9.91%) |
Mar 10, 2021 | 4.360 | 4.710 | 4.050 | 4.440 | 6,906,230 | -0.76(-14.62%) |
Mar 09, 2021 | 4.450 | 6.250 | 4.160 | 5.200 | 58,717,628 | +1.78(+52.05%) |
Mar 08, 2021 | 3.200 | 4.200 | 3.200 | 3.420 | 19,070,520 | +0.26(+8.23%) |
Mar 05, 2021 | 2.890 | 4.120 | 2.700 | 3.160 | 18,683,800 | +0.35(+12.46%) |
Mar 04, 2021 | 3.050 | 3.160 | 2.700 | 2.810 | 472,889 | -0.21(-6.95%) |
Mar 03, 2021 | 3.350 | 3.410 | 3.020 | 3.020 | 303,304 | -0.25(-7.65%) |
Mar 02, 2021 | 3.450 | 3.450 | 3.201 | 3.270 | 210,336 | +0.03(+0.93%) |