Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.359 | 3.396 | 3.322 | 3.359 | 1,166,573 | +0.02(+0.55%) |
May 27, 2021 | 3.368 | 3.414 | 3.341 | 3.341 | 1,671,954 | +0.01(+0.27%) |
May 26, 2021 | 3.304 | 3.363 | 3.286 | 3.331 | 1,454,755 | +0.06(+1.96%) |
May 25, 2021 | 3.341 | 3.354 | 3.254 | 3.267 | 1,293,928 | -0.03(-0.83%) |
May 24, 2021 | 3.322 | 3.359 | 3.290 | 3.295 | 1,632,476 | -0.03(-0.83%) |
May 21, 2021 | 3.450 | 3.460 | 3.286 | 3.322 | 1,524,232 | -0.12(-3.46%) |
May 20, 2021 | 3.505 | 3.505 | 3.396 | 3.441 | 932,178 | -0.06(-1.83%) |
May 19, 2021 | 3.551 | 3.624 | 3.469 | 3.505 | 5,377,181 | -0.02(-0.52%) |
May 18, 2021 | 3.588 | 3.652 | 3.514 | 3.524 | 1,097,111 | -0.05(-1.28%) |
May 17, 2021 | 3.478 | 3.606 | 3.478 | 3.569 | 962,038 | +0.09(+2.63%) |
May 14, 2021 | 3.478 | 3.533 | 3.460 | 3.478 | 1,917,893 | +0.04(+1.06%) |
May 13, 2021 | 3.469 | 3.519 | 3.391 | 3.441 | 2,906,671 | +0.05(+1.62%) |
May 12, 2021 | 3.405 | 3.460 | 3.377 | 3.386 | 1,705,013 | -0.05(-1.33%) |
May 11, 2021 | 3.386 | 3.460 | 3.377 | 3.432 | 1,873,782 | -0.05(-1.57%) |
May 10, 2021 | 3.560 | 3.606 | 3.473 | 3.487 | 2,123,251 | -0.09(-2.56%) |
May 07, 2021 | 3.524 | 3.597 | 3.487 | 3.579 | 1,836,387 | +0.06(+1.82%) |
May 06, 2021 | 3.716 | 3.725 | 3.487 | 3.514 | 4,426,316 | -0.27(-7.02%) |
May 05, 2021 | 3.720 | 3.789 | 3.679 | 3.780 | 2,059,706 | +0.18(+5.09%) |
May 04, 2021 | 3.624 | 3.688 | 3.569 | 3.597 | 1,464,615 | -0.05(-1.50%) |
May 03, 2021 | 3.579 | 3.684 | 3.552 | 3.652 | 1,422,877 | +0.10(+2.84%) |
Apr 30, 2021 | 3.679 | 3.730 | 3.542 | 3.551 | 2,154,643 | -0.15(-3.96%) |
Apr 29, 2021 | 3.643 | 3.698 | 3.579 | 3.698 | 1,296,811 | +0.09(+2.54%) |
Apr 28, 2021 | 3.469 | 3.624 | 3.441 | 3.606 | 2,582,221 | +0.17(+5.07%) |
Apr 27, 2021 | 3.624 | 3.687 | 3.414 | 3.432 | 2,194,237 | -0.15(-4.09%) |
Apr 26, 2021 | 3.542 | 3.606 | 3.512 | 3.579 | 1,313,187 | +0.05(+1.30%) |
Apr 23, 2021 | 3.560 | 3.606 | 3.514 | 3.533 | 1,673,016 | +0.01(+0.26%) |
Apr 22, 2021 | 3.579 | 3.588 | 3.478 | 3.524 | 1,537,612 | +0.02(+0.52%) |
Apr 21, 2021 | 3.551 | 3.551 | 3.469 | 3.505 | 621,946 | -0.03(-0.78%) |
Apr 20, 2021 | 3.588 | 3.592 | 3.496 | 3.533 | 1,938,220 | +0.00(+0.00%) |
Apr 19, 2021 | 3.469 | 3.565 | 3.460 | 3.533 | 1,019,382 | +0.02(+0.52%) |
Apr 16, 2021 | 3.441 | 3.542 | 3.414 | 3.514 | 1,517,755 | +0.09(+2.67%) |
Apr 15, 2021 | 3.423 | 3.460 | 3.418 | 3.423 | 966,516 | +0.05(+1.35%) |
Apr 14, 2021 | 3.386 | 3.428 | 3.359 | 3.377 | 1,592,132 | +0.01(+0.27%) |
Apr 13, 2021 | 3.295 | 3.396 | 3.267 | 3.368 | 1,079,138 | +0.03(+0.82%) |
Apr 12, 2021 | 3.359 | 3.391 | 3.304 | 3.341 | 893,099 | +0.03(+0.83%) |
Apr 09, 2021 | 3.377 | 3.396 | 3.313 | 3.313 | 1,410,788 | -0.17(-4.99%) |
Apr 08, 2021 | 3.432 | 3.487 | 3.354 | 3.487 | 1,438,890 | +0.06(+1.87%) |
Apr 07, 2021 | 3.450 | 3.528 | 3.386 | 3.423 | 1,617,973 | -0.02(-0.53%) |
Apr 06, 2021 | 3.441 | 3.487 | 3.414 | 3.441 | 1,074,547 | +0.01(+0.27%) |
Apr 05, 2021 | 3.441 | 3.455 | 3.405 | 3.432 | 1,490,242 | +0.08(+2.46%) |
Apr 01, 2021 | 3.432 | 3.455 | 3.327 | 3.350 | 1,867,284 | -0.15(-4.19%) |
Mar 31, 2021 | 3.405 | 3.533 | 3.386 | 3.496 | 2,293,892 | +0.09(+2.69%) |
Mar 30, 2021 | 3.368 | 3.455 | 3.350 | 3.405 | 1,744,238 | +0.05(+1.36%) |
Mar 29, 2021 | 3.295 | 3.386 | 3.267 | 3.359 | 1,664,748 | -0.03(-0.81%) |
Mar 26, 2021 | 3.304 | 3.441 | 3.295 | 3.386 | 2,461,559 | +0.11(+3.35%) |
Mar 25, 2021 | 3.139 | 3.304 | 3.112 | 3.277 | 2,599,805 | +0.08(+2.58%) |
Mar 24, 2021 | 3.286 | 3.350 | 3.194 | 3.194 | 2,336,984 | -0.08(-2.51%) |
Mar 23, 2021 | 3.267 | 3.414 | 3.254 | 3.277 | 2,853,070 | -0.02(-0.56%) |
Mar 22, 2021 | 3.368 | 3.386 | 3.277 | 3.295 | 2,217,935 | -0.06(-1.91%) |
Mar 19, 2021 | 3.212 | 3.414 | 3.203 | 3.359 | 2,506,684 | +0.16(+5.16%) |
Mar 18, 2021 | 3.286 | 3.341 | 3.185 | 3.194 | 2,701,722 | -0.13(-3.86%) |
Mar 17, 2021 | 3.139 | 3.341 | 3.121 | 3.322 | 3,044,988 | +0.15(+4.61%) |
Mar 16, 2021 | 3.222 | 3.240 | 3.139 | 3.176 | 2,172,598 | +0.01(+0.29%) |
Mar 15, 2021 | 3.185 | 3.212 | 3.144 | 3.167 | 1,924,197 | -0.08(-2.54%) |
Mar 12, 2021 | 3.148 | 3.267 | 3.103 | 3.249 | 3,124,013 | +0.01(+0.28%) |
Mar 11, 2021 | 3.112 | 3.286 | 3.084 | 3.240 | 3,608,283 | +0.27(+9.26%) |
Mar 10, 2021 | 2.910 | 2.988 | 2.819 | 2.965 | 4,080,350 | +0.10(+3.51%) |
Mar 09, 2021 | 2.819 | 2.952 | 2.782 | 2.865 | 2,494,692 | +0.03(+0.97%) |
Mar 08, 2021 | 3.039 | 3.057 | 2.810 | 2.837 | 3,688,355 | -0.28(-9.09%) |
Mar 05, 2021 | 3.112 | 3.148 | 3.066 | 3.121 | 2,850,640 | +0.05(+1.75%) |
Mar 04, 2021 | 3.076 | 3.210 | 2.996 | 3.067 | 9,223,336 | +0.13(+4.57%) |
Mar 03, 2021 | 2.853 | 2.960 | 2.714 | 2.933 | 4,913,054 | -0.04(-1.50%) |
Mar 02, 2021 | 2.870 | 3.022 | 2.763 | 2.978 | 6,573,487 | -0.04(-1.48%) |