Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.459 | 3.500 | 3.459 | 3.486 | 1,519,317 | +0.04(+1.19%) |
May 27, 2021 | 3.486 | 3.500 | 3.445 | 3.445 | 1,120,555 | -0.01(-0.40%) |
May 26, 2021 | 3.466 | 3.479 | 3.458 | 3.459 | 695,309 | +0.01(+0.40%) |
May 25, 2021 | 3.466 | 3.469 | 3.445 | 3.445 | 360,259 | -0.01(-0.20%) |
May 24, 2021 | 3.411 | 3.462 | 3.411 | 3.452 | 846,530 | +0.06(+1.81%) |
May 21, 2021 | 3.397 | 3.431 | 3.380 | 3.390 | 661,504 | +0.01(+0.20%) |
May 20, 2021 | 3.377 | 3.404 | 3.377 | 3.384 | 658,390 | +0.02(+0.61%) |
May 19, 2021 | 3.349 | 3.366 | 3.336 | 3.363 | 689,131 | -0.03(-0.81%) |
May 18, 2021 | 3.363 | 3.404 | 3.349 | 3.390 | 299,501 | +0.04(+1.22%) |
May 17, 2021 | 3.356 | 3.384 | 3.329 | 3.349 | 578,724 | -0.02(-0.61%) |
May 14, 2021 | 3.343 | 3.370 | 3.343 | 3.370 | 443,710 | +0.06(+1.86%) |
May 13, 2021 | 3.349 | 3.356 | 3.260 | 3.308 | 604,858 | -0.02(-0.62%) |
May 12, 2021 | 3.425 | 3.445 | 3.322 | 3.329 | 766,014 | -0.10(-3.04%) |
May 11, 2021 | 3.420 | 3.453 | 3.372 | 3.433 | 896,419 | -0.02(-0.59%) |
May 10, 2021 | 3.494 | 3.508 | 3.440 | 3.453 | 744,632 | -0.01(-0.39%) |
May 07, 2021 | 3.433 | 3.474 | 3.433 | 3.467 | 255,096 | +0.03(+0.79%) |
May 06, 2021 | 3.460 | 3.460 | 3.420 | 3.440 | 355,011 | +0.00(+0.00%) |
May 05, 2021 | 3.447 | 3.474 | 3.433 | 3.440 | 299,417 | +0.00(+0.00%) |
May 04, 2021 | 3.494 | 3.494 | 3.433 | 3.440 | 690,130 | -0.05(-1.55%) |
May 03, 2021 | 3.501 | 3.508 | 3.487 | 3.494 | 756,265 | +0.01(+0.39%) |
Apr 30, 2021 | 3.474 | 3.481 | 3.467 | 3.481 | 372,009 | -0.01(-0.19%) |
Apr 29, 2021 | 3.515 | 3.528 | 3.487 | 3.487 | 327,543 | -0.01(-0.39%) |
Apr 28, 2021 | 3.508 | 3.521 | 3.491 | 3.501 | 245,744 | +0.00(+0.00%) |
Apr 27, 2021 | 3.501 | 3.515 | 3.494 | 3.501 | 221,537 | +0.01(+0.19%) |
Apr 26, 2021 | 3.474 | 3.508 | 3.474 | 3.494 | 295,551 | +0.02(+0.59%) |
Apr 23, 2021 | 3.453 | 3.487 | 3.453 | 3.474 | 159,179 | +0.03(+0.79%) |
Apr 22, 2021 | 3.474 | 3.501 | 3.447 | 3.447 | 156,454 | -0.03(-0.78%) |
Apr 21, 2021 | 3.433 | 3.474 | 3.427 | 3.474 | 189,048 | +0.03(+0.99%) |
Apr 20, 2021 | 3.474 | 3.474 | 3.426 | 3.440 | 267,070 | -0.03(-0.78%) |
Apr 19, 2021 | 3.481 | 3.501 | 3.453 | 3.467 | 297,026 | -0.02(-0.58%) |
Apr 16, 2021 | 3.515 | 3.515 | 3.481 | 3.487 | 236,559 | -0.01(-0.39%) |
Apr 15, 2021 | 3.508 | 3.508 | 3.474 | 3.501 | 424,499 | +0.01(+0.19%) |
Apr 14, 2021 | 3.508 | 3.515 | 3.487 | 3.494 | 336,481 | -0.01(-0.19%) |
Apr 13, 2021 | 3.481 | 3.508 | 3.470 | 3.501 | 501,223 | +0.03(+0.98%) |
Apr 12, 2021 | 3.474 | 3.481 | 3.467 | 3.467 | 234,391 | -0.01(-0.39%) |
Apr 09, 2021 | 3.460 | 3.481 | 3.453 | 3.481 | 229,779 | +0.03(+0.93%) |
Apr 08, 2021 | 3.448 | 3.455 | 3.435 | 3.448 | 277,194 | +0.02(+0.59%) |
Apr 07, 2021 | 3.435 | 3.442 | 3.401 | 3.428 | 615,455 | +0.00(+0.00%) |
Apr 06, 2021 | 3.401 | 3.428 | 3.396 | 3.428 | 479,293 | +0.04(+1.19%) |
Apr 05, 2021 | 3.394 | 3.415 | 3.388 | 3.388 | 735,792 | +0.01(+0.40%) |
Apr 01, 2021 | 3.374 | 3.394 | 3.368 | 3.374 | 543,571 | +0.02(+0.60%) |
Mar 31, 2021 | 3.300 | 3.361 | 3.300 | 3.354 | 531,805 | +0.05(+1.63%) |
Mar 30, 2021 | 3.260 | 3.300 | 3.246 | 3.300 | 552,501 | +0.03(+0.82%) |
Mar 29, 2021 | 3.287 | 3.327 | 3.273 | 3.273 | 330,224 | -0.03(-0.82%) |
Mar 26, 2021 | 3.300 | 3.320 | 3.273 | 3.300 | 310,315 | -0.01(-0.20%) |
Mar 25, 2021 | 3.314 | 3.314 | 3.267 | 3.307 | 466,775 | -0.03(-0.81%) |
Mar 24, 2021 | 3.361 | 3.374 | 3.320 | 3.334 | 414,805 | -0.02(-0.60%) |
Mar 23, 2021 | 3.361 | 3.388 | 3.354 | 3.354 | 305,977 | -0.02(-0.60%) |
Mar 22, 2021 | 3.374 | 3.381 | 3.361 | 3.374 | 229,709 | +0.02(+0.60%) |
Mar 19, 2021 | 3.327 | 3.368 | 3.314 | 3.354 | 261,021 | +0.01(+0.40%) |
Mar 18, 2021 | 3.401 | 3.401 | 3.341 | 3.341 | 321,693 | -0.07(-1.98%) |
Mar 17, 2021 | 3.381 | 3.421 | 3.374 | 3.408 | 349,272 | +0.00(+0.00%) |
Mar 16, 2021 | 3.421 | 3.428 | 3.408 | 3.408 | 288,033 | -0.01(-0.20%) |
Mar 15, 2021 | 3.388 | 3.435 | 3.388 | 3.415 | 457,693 | +0.03(+1.00%) |
Mar 12, 2021 | 3.394 | 3.408 | 3.368 | 3.381 | 315,066 | -0.03(-0.79%) |
Mar 11, 2021 | 3.394 | 3.421 | 3.394 | 3.408 | 313,500 | +0.03(+0.80%) |
Mar 10, 2021 | 3.361 | 3.421 | 3.354 | 3.381 | 553,974 | +0.05(+1.36%) |
Mar 09, 2021 | 3.262 | 3.362 | 3.262 | 3.336 | 586,679 | +0.10(+3.10%) |
Mar 08, 2021 | 3.275 | 3.295 | 3.235 | 3.235 | 617,422 | -0.03(-1.02%) |
Mar 05, 2021 | 3.322 | 3.322 | 3.135 | 3.269 | 1,213,859 | -0.03(-0.81%) |
Mar 04, 2021 | 3.382 | 3.382 | 3.249 | 3.295 | 1,349,343 | -0.10(-2.95%) |
Mar 03, 2021 | 3.416 | 3.429 | 3.386 | 3.396 | 681,092 | -0.03(-0.97%) |
Mar 02, 2021 | 3.456 | 3.469 | 3.422 | 3.429 | 760,819 | -0.03(-0.77%) |