Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.223 | 3.223 | 3.155 | 3.178 | 80,695 | -0.02(-0.71%) |
May 27, 2021 | 3.186 | 3.201 | 3.156 | 3.201 | 56,370 | +0.04(+1.19%) |
May 26, 2021 | 3.171 | 3.171 | 3.140 | 3.163 | 60,714 | +0.05(+1.45%) |
May 25, 2021 | 3.113 | 3.164 | 3.110 | 3.118 | 47,819 | -0.01(-0.24%) |
May 24, 2021 | 3.140 | 3.148 | 3.103 | 3.125 | 72,702 | -0.02(-0.72%) |
May 21, 2021 | 3.186 | 3.186 | 3.103 | 3.148 | 40,331 | +0.02(+0.79%) |
May 20, 2021 | 3.109 | 3.146 | 3.109 | 3.123 | 147,136 | +0.01(+0.24%) |
May 19, 2021 | 3.109 | 3.146 | 3.049 | 3.116 | 137,906 | -0.04(-1.17%) |
May 18, 2021 | 3.138 | 3.175 | 3.131 | 3.153 | 68,774 | +0.01(+0.47%) |
May 17, 2021 | 3.101 | 3.138 | 3.086 | 3.138 | 89,517 | +0.04(+1.20%) |
May 14, 2021 | 3.064 | 3.101 | 3.061 | 3.101 | 72,817 | +0.05(+1.70%) |
May 13, 2021 | 2.998 | 3.064 | 2.998 | 3.049 | 82,740 | +0.07(+2.23%) |
May 12, 2021 | 3.064 | 3.064 | 2.961 | 2.983 | 96,592 | -0.08(-2.66%) |
May 11, 2021 | 3.086 | 3.086 | 3.035 | 3.064 | 75,007 | -0.03(-0.96%) |
May 10, 2021 | 3.086 | 3.123 | 3.086 | 3.094 | 62,871 | -0.01(-0.24%) |
May 07, 2021 | 3.101 | 3.106 | 3.086 | 3.101 | 72,410 | +0.02(+0.49%) |
May 06, 2021 | 3.109 | 3.109 | 3.079 | 3.086 | 61,767 | -0.02(-0.72%) |
May 05, 2021 | 3.079 | 3.109 | 3.049 | 3.109 | 90,513 | +0.03(+0.96%) |
May 04, 2021 | 3.079 | 3.086 | 3.050 | 3.079 | 137,641 | -0.01(-0.48%) |
May 03, 2021 | 3.064 | 3.094 | 3.049 | 3.094 | 55,243 | +0.04(+1.46%) |
Apr 30, 2021 | 3.057 | 3.057 | 3.035 | 3.049 | 39,857 | +0.00(+0.00%) |
Apr 29, 2021 | 3.072 | 3.072 | 3.020 | 3.049 | 65,577 | +0.00(+0.00%) |
Apr 28, 2021 | 3.027 | 3.057 | 3.027 | 3.049 | 51,488 | -0.01(-0.24%) |
Apr 27, 2021 | 3.012 | 3.057 | 2.961 | 3.057 | 39,065 | +0.02(+0.73%) |
Apr 26, 2021 | 3.035 | 3.064 | 3.027 | 3.035 | 77,910 | -0.01(-0.49%) |
Apr 23, 2021 | 3.012 | 3.072 | 3.012 | 3.049 | 102,007 | +0.04(+1.23%) |
Apr 22, 2021 | 3.094 | 3.094 | 2.998 | 3.012 | 118,988 | -0.08(-2.63%) |
Apr 21, 2021 | 3.012 | 3.094 | 2.990 | 3.094 | 101,961 | +0.10(+3.47%) |
Apr 20, 2021 | 2.990 | 3.035 | 2.990 | 2.990 | 125,728 | -0.05(-1.70%) |
Apr 19, 2021 | 3.072 | 3.072 | 3.012 | 3.042 | 27,698 | -0.01(-0.48%) |
Apr 16, 2021 | 3.027 | 3.057 | 3.020 | 3.057 | 43,505 | +0.02(+0.73%) |
Apr 15, 2021 | 3.057 | 3.057 | 3.020 | 3.035 | 39,246 | -0.01(-0.24%) |
Apr 14, 2021 | 3.049 | 3.057 | 3.020 | 3.042 | 78,684 | +0.01(+0.24%) |
Apr 13, 2021 | 3.064 | 3.068 | 3.020 | 3.035 | 30,437 | -0.01(-0.24%) |
Apr 12, 2021 | 2.975 | 3.072 | 2.968 | 3.042 | 97,021 | +0.04(+1.23%) |
Apr 09, 2021 | 2.998 | 3.005 | 2.938 | 3.005 | 112,410 | +0.02(+0.74%) |
Apr 08, 2021 | 2.968 | 3.027 | 2.961 | 2.983 | 54,476 | +0.03(+1.00%) |
Apr 07, 2021 | 2.975 | 3.002 | 2.924 | 2.953 | 111,394 | -0.01(-0.25%) |
Apr 06, 2021 | 2.961 | 3.018 | 2.938 | 2.961 | 45,999 | -0.01(-0.50%) |
Apr 05, 2021 | 2.961 | 2.990 | 2.953 | 2.975 | 152,839 | +0.01(+0.50%) |
Apr 01, 2021 | 2.946 | 2.961 | 2.933 | 2.961 | 42,559 | +0.01(+0.25%) |
Mar 31, 2021 | 2.953 | 2.961 | 2.924 | 2.953 | 87,133 | +0.00(+0.00%) |
Mar 30, 2021 | 2.916 | 2.953 | 2.887 | 2.953 | 55,319 | +0.03(+1.01%) |
Mar 29, 2021 | 2.924 | 2.953 | 2.924 | 2.924 | 28,145 | -0.02(-0.75%) |
Mar 26, 2021 | 2.938 | 2.961 | 2.916 | 2.946 | 121,733 | +0.01(+0.25%) |
Mar 25, 2021 | 2.931 | 2.938 | 2.850 | 2.938 | 122,718 | +0.02(+0.76%) |
Mar 24, 2021 | 2.887 | 2.946 | 2.887 | 2.916 | 87,556 | +0.02(+0.77%) |
Mar 23, 2021 | 2.916 | 2.923 | 2.894 | 2.894 | 92,066 | -0.02(-0.76%) |
Mar 22, 2021 | 2.938 | 2.938 | 2.916 | 2.916 | 41,185 | -0.01(-0.50%) |
Mar 19, 2021 | 2.938 | 2.938 | 2.887 | 2.931 | 43,099 | -0.01(-0.50%) |
Mar 18, 2021 | 2.931 | 2.953 | 2.894 | 2.946 | 145,191 | +0.01(+0.25%) |
Mar 17, 2021 | 2.938 | 2.946 | 2.909 | 2.938 | 82,605 | +0.01(+0.51%) |
Mar 16, 2021 | 2.968 | 2.968 | 2.909 | 2.924 | 52,003 | -0.03(-1.03%) |
Mar 15, 2021 | 2.946 | 2.954 | 2.931 | 2.954 | 45,987 | +0.04(+1.30%) |
Mar 12, 2021 | 2.887 | 2.916 | 2.887 | 2.916 | 50,530 | +0.01(+0.51%) |
Mar 11, 2021 | 2.864 | 2.909 | 2.850 | 2.901 | 63,612 | +0.03(+1.03%) |
Mar 10, 2021 | 2.827 | 2.872 | 2.827 | 2.872 | 56,056 | +0.05(+1.84%) |
Mar 09, 2021 | 2.835 | 2.835 | 2.813 | 2.820 | 22,194 | +0.01(+0.26%) |
Mar 08, 2021 | 2.813 | 2.813 | 2.776 | 2.813 | 83,281 | +0.05(+1.94%) |
Mar 05, 2021 | 2.820 | 2.820 | 2.694 | 2.759 | 77,552 | -0.02(-0.86%) |
Mar 04, 2021 | 2.850 | 2.857 | 2.739 | 2.783 | 55,496 | -0.02(-0.79%) |
Mar 03, 2021 | 2.776 | 2.850 | 2.776 | 2.805 | 101,311 | +0.04(+1.34%) |
Mar 02, 2021 | 2.761 | 2.790 | 2.731 | 2.768 | 67,503 | +0.04(+1.36%) |