Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.500 | 3.550 | 3.390 | 3.490 | 112,191 | +0.03(+0.87%) |
May 27, 2021 | 3.150 | 3.741 | 3.150 | 3.460 | 661,079 | +0.28(+8.81%) |
May 26, 2021 | 3.120 | 3.280 | 3.090 | 3.180 | 144,701 | +0.04(+1.27%) |
May 25, 2021 | 3.160 | 3.170 | 3.050 | 3.140 | 185,791 | +0.01(+0.32%) |
May 24, 2021 | 3.160 | 3.170 | 3.050 | 3.130 | 67,741 | +0.00(+0.00%) |
May 21, 2021 | 3.270 | 3.270 | 3.060 | 3.130 | 95,751 | +0.00(+0.00%) |
May 20, 2021 | 3.130 | 3.155 | 3.040 | 3.130 | 118,076 | -0.05(-1.57%) |
May 19, 2021 | 3.300 | 3.343 | 3.100 | 3.180 | 137,373 | -0.18(-5.36%) |
May 18, 2021 | 3.370 | 3.410 | 3.290 | 3.360 | 69,162 | +0.01(+0.30%) |
May 17, 2021 | 3.190 | 3.380 | 3.040 | 3.350 | 133,681 | +0.20(+6.35%) |
May 14, 2021 | 3.180 | 3.320 | 3.110 | 3.150 | 81,641 | +0.03(+0.96%) |
May 13, 2021 | 3.300 | 3.380 | 3.050 | 3.120 | 147,472 | -0.26(-7.69%) |
May 12, 2021 | 3.430 | 3.616 | 3.320 | 3.380 | 369,686 | -0.01(-0.29%) |
May 11, 2021 | 3.260 | 3.500 | 3.210 | 3.390 | 129,544 | +0.04(+1.19%) |
May 10, 2021 | 3.570 | 3.750 | 3.350 | 3.350 | 140,838 | -0.18(-5.10%) |
May 07, 2021 | 3.250 | 3.560 | 3.240 | 3.530 | 109,635 | +0.23(+6.97%) |
May 06, 2021 | 3.470 | 3.570 | 3.250 | 3.300 | 111,712 | -0.17(-4.90%) |
May 05, 2021 | 3.720 | 3.930 | 3.424 | 3.470 | 188,566 | -0.23(-6.22%) |
May 04, 2021 | 3.450 | 3.730 | 3.310 | 3.700 | 335,338 | +0.30(+8.82%) |
May 03, 2021 | 3.680 | 3.790 | 3.360 | 3.400 | 147,581 | -0.21(-5.82%) |
Apr 30, 2021 | 3.680 | 3.770 | 3.580 | 3.610 | 62,900 | -0.17(-4.50%) |
Apr 29, 2021 | 4.030 | 4.100 | 3.661 | 3.780 | 228,021 | -0.09(-2.33%) |
Apr 28, 2021 | 3.600 | 3.960 | 3.540 | 3.870 | 260,578 | +0.33(+9.32%) |
Apr 27, 2021 | 3.460 | 3.540 | 3.350 | 3.540 | 35,392 | +0.11(+3.21%) |
Apr 26, 2021 | 3.330 | 3.490 | 3.330 | 3.430 | 69,607 | +0.10(+3.00%) |
Apr 23, 2021 | 3.610 | 3.610 | 3.270 | 3.330 | 109,300 | -0.22(-6.20%) |
Apr 22, 2021 | 3.100 | 3.690 | 3.060 | 3.550 | 248,572 | +0.45(+14.52%) |
Apr 21, 2021 | 3.150 | 3.184 | 3.020 | 3.100 | 62,365 | -0.07(-2.21%) |
Apr 20, 2021 | 3.180 | 3.260 | 3.150 | 3.170 | 168,462 | -0.07(-2.16%) |
Apr 19, 2021 | 3.310 | 3.390 | 3.100 | 3.240 | 151,483 | -0.11(-3.28%) |
Apr 16, 2021 | 3.350 | 3.410 | 3.210 | 3.350 | 168,600 | +0.01(+0.30%) |
Apr 15, 2021 | 3.460 | 3.620 | 3.250 | 3.340 | 110,136 | -0.16(-4.57%) |
Apr 14, 2021 | 3.440 | 3.674 | 3.430 | 3.500 | 91,114 | +0.07(+2.04%) |
Apr 13, 2021 | 3.400 | 3.480 | 3.270 | 3.430 | 73,268 | +0.08(+2.39%) |
Apr 12, 2021 | 3.700 | 3.740 | 3.350 | 3.350 | 109,801 | -0.31(-8.47%) |
Apr 09, 2021 | 3.750 | 3.850 | 3.620 | 3.660 | 55,000 | -0.11(-2.92%) |
Apr 08, 2021 | 3.740 | 3.810 | 3.620 | 3.770 | 58,178 | +0.03(+0.80%) |
Apr 07, 2021 | 3.820 | 3.860 | 3.670 | 3.740 | 102,238 | -0.11(-2.86%) |
Apr 06, 2021 | 3.810 | 3.900 | 3.700 | 3.850 | 194,598 | +0.11(+2.94%) |
Apr 05, 2021 | 3.820 | 3.980 | 3.480 | 3.740 | 351,312 | +0.01(+0.27%) |
Apr 01, 2021 | 3.250 | 3.770 | 3.250 | 3.730 | 353,700 | +0.43(+13.03%) |
Mar 31, 2021 | 3.330 | 3.360 | 3.210 | 3.300 | 143,327 | -0.02(-0.60%) |
Mar 30, 2021 | 3.590 | 3.670 | 3.295 | 3.320 | 427,910 | -0.44(-11.70%) |
Mar 29, 2021 | 3.530 | 3.770 | 3.520 | 3.760 | 527,661 | +0.18(+5.03%) |
Mar 26, 2021 | 3.630 | 3.800 | 3.370 | 3.580 | 196,500 | +0.10(+2.87%) |
Mar 25, 2021 | 3.460 | 3.570 | 3.250 | 3.480 | 219,624 | -0.09(-2.52%) |
Mar 24, 2021 | 3.730 | 3.800 | 3.540 | 3.570 | 138,057 | -0.04(-1.11%) |
Mar 23, 2021 | 3.700 | 3.750 | 3.530 | 3.610 | 179,324 | -0.17(-4.50%) |
Mar 22, 2021 | 4.040 | 4.040 | 3.720 | 3.780 | 213,292 | -0.12(-3.08%) |
Mar 19, 2021 | 3.930 | 4.170 | 3.800 | 3.900 | 206,400 | +0.00(+0.00%) |
Mar 18, 2021 | 4.460 | 4.460 | 3.880 | 3.900 | 326,307 | -0.54(-12.16%) |
Mar 17, 2021 | 4.460 | 4.600 | 4.350 | 4.440 | 122,029 | -0.03(-0.67%) |
Mar 16, 2021 | 4.930 | 4.940 | 4.430 | 4.470 | 183,142 | -0.46(-9.33%) |
Mar 15, 2021 | 5.140 | 5.150 | 4.890 | 4.930 | 136,676 | -0.11(-2.18%) |
Mar 12, 2021 | 4.920 | 5.120 | 4.830 | 5.040 | 122,400 | +0.12(+2.44%) |
Mar 11, 2021 | 5.350 | 5.520 | 4.840 | 4.920 | 393,815 | -0.40(-7.52%) |
Mar 10, 2021 | 5.390 | 5.400 | 5.110 | 5.320 | 142,561 | +0.16(+3.10%) |
Mar 09, 2021 | 5.450 | 5.450 | 5.040 | 5.160 | 104,041 | -0.14(-2.64%) |
Mar 08, 2021 | 5.360 | 5.520 | 5.120 | 5.300 | 136,194 | +0.05(+0.95%) |
Mar 05, 2021 | 5.880 | 5.960 | 4.850 | 5.250 | 261,000 | -0.33(-5.91%) |
Mar 04, 2021 | 5.620 | 6.025 | 5.380 | 5.580 | 199,854 | +0.03(+0.54%) |
Mar 03, 2021 | 5.380 | 6.280 | 5.380 | 5.550 | 272,260 | +0.17(+3.16%) |
Mar 02, 2021 | 6.050 | 6.180 | 5.310 | 5.380 | 401,120 | -0.61(-10.18%) |