Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.560 | 2.560 | 2.500 | 2.530 | 7,702 | -0.01(-0.20%) |
May 27, 2021 | 2.559 | 2.570 | 2.530 | 2.535 | 8,452 | +0.01(+0.20%) |
May 26, 2021 | 2.510 | 2.550 | 2.510 | 2.530 | 9,120 | +0.00(+0.06%) |
May 25, 2021 | 2.580 | 2.580 | 2.529 | 2.529 | 4,161 | -0.06(-2.16%) |
May 24, 2021 | 2.580 | 2.590 | 2.570 | 2.584 | 12,257 | -0.01(-0.41%) |
May 21, 2021 | 2.610 | 2.610 | 2.580 | 2.595 | 1,146 | -0.01(-0.34%) |
May 20, 2021 | 2.620 | 2.620 | 2.590 | 2.604 | 681 | -0.02(-0.81%) |
May 19, 2021 | 2.630 | 2.630 | 2.561 | 2.625 | 4,214 | -0.00(-0.19%) |
May 18, 2021 | 2.640 | 2.644 | 2.625 | 2.630 | 2,577 | -0.01(-0.19%) |
May 17, 2021 | 2.680 | 2.680 | 2.630 | 2.635 | 4,982 | -0.08(-2.94%) |
May 14, 2021 | 2.721 | 2.721 | 2.710 | 2.715 | 4,625 | -0.06(-2.01%) |
May 13, 2021 | 2.820 | 2.820 | 2.770 | 2.771 | 1,050 | -0.02(-0.87%) |
May 12, 2021 | 2.780 | 2.795 | 2.780 | 2.795 | 4,437 | +0.06(+2.19%) |
May 11, 2021 | 2.790 | 2.790 | 2.730 | 2.735 | 27,691 | +0.00(+0.18%) |
May 10, 2021 | 2.700 | 2.740 | 2.700 | 2.730 | 32,632 | -0.02(-0.55%) |
May 07, 2021 | 2.730 | 2.760 | 2.730 | 2.745 | 6,986 | -0.07(-2.45%) |
May 06, 2021 | 2.870 | 2.870 | 2.810 | 2.814 | 23,240 | -0.10(-3.47%) |
May 05, 2021 | 2.915 | 2.915 | 2.915 | 2.915 | 60 | -0.02(-0.68%) |
May 04, 2021 | 2.930 | 2.935 | 2.930 | 2.935 | 354 | +0.05(+1.73%) |
May 03, 2021 | 2.900 | 2.900 | 2.880 | 2.885 | 958 | -0.09(-3.02%) |
Apr 30, 2021 | 2.970 | 2.980 | 2.970 | 2.975 | 800 | +0.03(+0.96%) |
Apr 29, 2021 | 2.970 | 2.970 | 2.947 | 2.947 | 14,492 | +0.03(+1.09%) |
Apr 28, 2021 | 2.950 | 2.950 | 2.915 | 2.915 | 2,318 | -0.02(-0.68%) |
Apr 27, 2021 | 2.920 | 2.935 | 2.920 | 2.935 | 1,960 | +0.02(+0.51%) |
Apr 26, 2021 | 2.940 | 2.944 | 2.915 | 2.920 | 12,961 | -0.02(-0.51%) |
Apr 23, 2021 | 2.950 | 2.950 | 2.930 | 2.935 | 4,300 | +0.03(+1.03%) |
Apr 22, 2021 | 2.900 | 2.930 | 2.893 | 2.905 | 5,065 | +0.04(+1.40%) |
Apr 21, 2021 | 2.870 | 2.880 | 2.865 | 2.865 | 3,543 | -0.06(-2.22%) |
Apr 20, 2021 | 2.940 | 2.940 | 2.929 | 2.930 | 10,603 | -0.02(-0.85%) |
Apr 19, 2021 | 2.955 | 2.955 | 2.955 | 2.955 | 618 | +0.02(+0.68%) |
Apr 16, 2021 | 2.930 | 2.935 | 2.929 | 2.935 | 1,100 | -0.04(-1.43%) |
Apr 15, 2021 | 3.010 | 3.010 | 2.960 | 2.978 | 5,320 | -0.11(-3.48%) |
Apr 14, 2021 | 3.080 | 3.085 | 3.080 | 3.085 | 955 | +0.03(+0.98%) |
Apr 13, 2021 | 3.060 | 3.060 | 3.055 | 3.055 | 510 | -0.05(-1.61%) |
Apr 12, 2021 | 3.100 | 3.110 | 3.095 | 3.105 | 1,604 | +0.04(+1.31%) |
Apr 09, 2021 | 3.089 | 3.090 | 3.050 | 3.065 | 3,400 | +0.05(+1.66%) |
Apr 08, 2021 | 3.030 | 3.030 | 3.000 | 3.015 | 17,972 | -0.07(-2.27%) |
Apr 07, 2021 | 3.060 | 3.085 | 3.060 | 3.085 | 6,787 | +0.03(+0.83%) |
Apr 06, 2021 | 3.070 | 3.070 | 3.050 | 3.059 | 1,788 | -0.05(-1.75%) |
Apr 05, 2021 | 3.105 | 3.130 | 3.105 | 3.114 | 4,078 | +0.00(+0.04%) |
Apr 01, 2021 | 3.120 | 3.135 | 3.110 | 3.113 | 4,600 | -0.06(-1.91%) |
Mar 31, 2021 | 3.270 | 3.270 | 3.165 | 3.173 | 2,919 | -0.11(-3.40%) |
Mar 30, 2021 | 3.280 | 3.290 | 3.270 | 3.285 | 6,897 | +0.10(+3.30%) |
Mar 29, 2021 | 3.170 | 3.210 | 3.160 | 3.180 | 28,245 | +0.08(+2.42%) |
Mar 26, 2021 | 3.110 | 3.110 | 3.090 | 3.105 | 900 | -0.02(-0.64%) |
Mar 25, 2021 | 3.060 | 3.130 | 3.060 | 3.125 | 14,019 | +0.04(+1.30%) |
Mar 24, 2021 | 3.090 | 3.090 | 3.080 | 3.085 | 1,230 | -0.03(-1.11%) |
Mar 23, 2021 | 3.112 | 3.120 | 3.112 | 3.119 | 813 | +0.05(+1.78%) |
Mar 22, 2021 | 3.060 | 3.130 | 3.050 | 3.065 | 6,438 | -0.00(-0.13%) |
Mar 19, 2021 | 3.048 | 3.120 | 2.990 | 3.069 | 24,400 | -0.01(-0.35%) |
Mar 18, 2021 | 3.140 | 3.150 | 3.080 | 3.080 | 1,472 | -0.01(-0.32%) |
Mar 17, 2021 | 3.270 | 3.270 | 3.000 | 3.090 | 1,112 | -0.06(-2.06%) |
Mar 16, 2021 | 3.150 | 3.155 | 3.070 | 3.155 | 805 | +0.05(+1.60%) |
Mar 15, 2021 | 3.090 | 3.120 | 3.090 | 3.105 | 11,640 | -0.02(-0.79%) |
Mar 12, 2021 | 3.217 | 3.220 | 3.121 | 3.130 | 4,600 | +0.00(+0.00%) |
Mar 11, 2021 | 3.120 | 3.150 | 3.120 | 3.130 | 2,005 | +0.00(+0.16%) |
Mar 10, 2021 | 3.150 | 3.160 | 3.120 | 3.125 | 6,311 | -0.03(-1.04%) |
Mar 09, 2021 | 3.150 | 3.170 | 3.130 | 3.158 | 14,915 | -0.12(-3.79%) |
Mar 08, 2021 | 3.250 | 3.290 | 3.246 | 3.282 | 22,131 | +0.07(+2.25%) |
Mar 05, 2021 | 3.200 | 3.240 | 3.200 | 3.210 | 18,300 | -0.01(-0.31%) |
Mar 04, 2021 | 3.150 | 3.240 | 3.140 | 3.220 | 27,918 | +0.07(+2.06%) |
Mar 03, 2021 | 3.140 | 3.190 | 3.136 | 3.155 | 5,408 | +0.06(+2.10%) |
Mar 02, 2021 | 3.120 | 3.130 | 3.075 | 3.090 | 7,249 | -0.03(-0.96%) |