Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.739 | 3.765 | 3.713 | 3.729 | 203,317 | -0.01(-0.28%) |
May 27, 2021 | 3.718 | 3.837 | 3.697 | 3.739 | 617,024 | +0.06(+1.69%) |
May 26, 2021 | 3.661 | 3.687 | 3.651 | 3.677 | 862,145 | +0.06(+1.58%) |
May 25, 2021 | 3.646 | 3.666 | 3.552 | 3.620 | 479,862 | -0.05(-1.41%) |
May 24, 2021 | 3.630 | 3.671 | 3.622 | 3.671 | 425,150 | +0.14(+3.96%) |
May 21, 2021 | 3.578 | 3.604 | 3.531 | 3.531 | 194,695 | -0.04(-1.16%) |
May 20, 2021 | 3.537 | 3.578 | 3.526 | 3.573 | 246,869 | +0.05(+1.32%) |
May 19, 2021 | 3.531 | 3.552 | 3.495 | 3.526 | 328,943 | -0.04(-1.16%) |
May 18, 2021 | 3.547 | 3.588 | 3.547 | 3.568 | 451,914 | +0.05(+1.33%) |
May 17, 2021 | 3.474 | 3.531 | 3.459 | 3.521 | 223,574 | +0.02(+0.59%) |
May 14, 2021 | 3.521 | 3.531 | 3.464 | 3.500 | 347,922 | +0.03(+0.90%) |
May 13, 2021 | 3.511 | 3.520 | 3.381 | 3.469 | 425,954 | -0.04(-1.18%) |
May 12, 2021 | 3.521 | 3.566 | 3.500 | 3.511 | 359,971 | -0.02(-0.44%) |
May 11, 2021 | 3.490 | 3.552 | 3.464 | 3.526 | 391,830 | -0.02(-0.58%) |
May 10, 2021 | 3.573 | 3.609 | 3.542 | 3.547 | 534,862 | -0.08(-2.15%) |
May 07, 2021 | 3.656 | 3.661 | 3.592 | 3.625 | 472,602 | +0.02(+0.43%) |
May 06, 2021 | 3.588 | 3.630 | 3.490 | 3.609 | 786,487 | +0.04(+1.16%) |
May 05, 2021 | 3.568 | 3.630 | 3.521 | 3.568 | 929,002 | +0.06(+1.62%) |
May 04, 2021 | 3.474 | 3.526 | 3.459 | 3.511 | 731,532 | +0.02(+0.59%) |
May 03, 2021 | 3.500 | 3.511 | 3.423 | 3.490 | 948,155 | +0.06(+1.66%) |
Apr 30, 2021 | 3.371 | 3.666 | 3.371 | 3.433 | 5,208,757 | +0.05(+1.53%) |
Apr 29, 2021 | 3.288 | 3.412 | 3.288 | 3.381 | 1,163,274 | +0.13(+4.15%) |
Apr 28, 2021 | 3.257 | 3.277 | 3.236 | 3.246 | 178,591 | +0.00(+0.00%) |
Apr 27, 2021 | 3.246 | 3.303 | 3.246 | 3.246 | 243,618 | +0.02(+0.48%) |
Apr 26, 2021 | 3.236 | 3.288 | 3.194 | 3.231 | 314,361 | -0.10(-3.11%) |
Apr 23, 2021 | 3.340 | 3.381 | 3.319 | 3.334 | 285,207 | +0.03(+0.78%) |
Apr 22, 2021 | 3.324 | 3.334 | 3.283 | 3.308 | 243,645 | -0.03(-0.93%) |
Apr 21, 2021 | 3.324 | 3.366 | 3.319 | 3.340 | 284,639 | +0.03(+0.78%) |
Apr 20, 2021 | 3.350 | 3.360 | 3.236 | 3.314 | 589,774 | -0.03(-0.93%) |
Apr 19, 2021 | 3.350 | 3.376 | 3.314 | 3.345 | 419,863 | +0.00(+0.00%) |
Apr 16, 2021 | 3.345 | 3.366 | 3.345 | 3.345 | 227,356 | +0.00(+0.00%) |
Apr 15, 2021 | 3.340 | 3.366 | 3.288 | 3.345 | 349,723 | +0.01(+0.16%) |
Apr 14, 2021 | 3.303 | 3.355 | 3.293 | 3.340 | 195,264 | +0.05(+1.58%) |
Apr 13, 2021 | 3.251 | 3.324 | 3.251 | 3.288 | 211,539 | +0.04(+1.12%) |
Apr 12, 2021 | 3.298 | 3.306 | 3.231 | 3.251 | 134,115 | -0.06(-1.88%) |
Apr 09, 2021 | 3.288 | 3.319 | 3.272 | 3.314 | 116,088 | +0.00(+0.00%) |
Apr 08, 2021 | 3.324 | 3.324 | 3.288 | 3.314 | 273,259 | +0.07(+2.24%) |
Apr 07, 2021 | 3.241 | 3.262 | 3.205 | 3.241 | 303,195 | -0.01(-0.16%) |
Apr 06, 2021 | 3.251 | 3.272 | 3.233 | 3.246 | 332,320 | +0.03(+0.97%) |
Apr 05, 2021 | 3.215 | 3.241 | 3.174 | 3.215 | 704,652 | +0.18(+5.80%) |
Apr 01, 2021 | 3.008 | 3.044 | 2.997 | 3.039 | 254,353 | +0.03(+0.86%) |
Mar 31, 2021 | 3.060 | 3.060 | 2.992 | 3.013 | 183,175 | -0.05(-1.53%) |
Mar 30, 2021 | 3.034 | 3.075 | 3.013 | 3.060 | 233,334 | +0.06(+1.90%) |
Mar 29, 2021 | 3.054 | 3.065 | 2.982 | 3.003 | 214,337 | -0.03(-0.86%) |
Mar 26, 2021 | 3.034 | 3.093 | 3.003 | 3.028 | 187,631 | -0.01(-0.17%) |
Mar 25, 2021 | 3.003 | 3.054 | 2.979 | 3.034 | 213,977 | -0.06(-1.85%) |
Mar 24, 2021 | 3.127 | 3.148 | 3.070 | 3.091 | 228,671 | +0.02(+0.68%) |
Mar 23, 2021 | 3.132 | 3.132 | 3.060 | 3.070 | 209,266 | -0.08(-2.47%) |
Mar 22, 2021 | 3.137 | 3.148 | 3.101 | 3.148 | 198,255 | +0.08(+2.53%) |
Mar 19, 2021 | 3.039 | 3.075 | 3.013 | 3.070 | 636,945 | +0.00(+0.00%) |
Mar 18, 2021 | 3.101 | 3.127 | 3.065 | 3.070 | 196,934 | -0.03(-1.00%) |
Mar 17, 2021 | 3.096 | 3.111 | 3.047 | 3.101 | 246,146 | -0.02(-0.66%) |
Mar 16, 2021 | 3.174 | 3.174 | 3.122 | 3.122 | 444,093 | -0.04(-1.31%) |
Mar 15, 2021 | 3.163 | 3.174 | 3.111 | 3.163 | 321,773 | +0.05(+1.50%) |
Mar 12, 2021 | 3.158 | 3.179 | 3.106 | 3.117 | 183,003 | -0.03(-0.99%) |
Mar 11, 2021 | 3.148 | 3.158 | 3.127 | 3.148 | 282,755 | +0.01(+0.16%) |
Mar 10, 2021 | 3.111 | 3.168 | 3.111 | 3.143 | 272,256 | +0.07(+2.19%) |
Mar 09, 2021 | 3.111 | 3.127 | 3.070 | 3.075 | 314,012 | +0.06(+2.07%) |
Mar 08, 2021 | 3.049 | 3.054 | 3.013 | 3.013 | 157,037 | -0.04(-1.19%) |
Mar 05, 2021 | 3.003 | 3.054 | 2.964 | 3.049 | 113,003 | +0.07(+2.44%) |
Mar 04, 2021 | 3.044 | 3.070 | 2.952 | 2.977 | 181,889 | -0.06(-1.88%) |
Mar 03, 2021 | 3.034 | 3.060 | 3.013 | 3.034 | 176,533 | -0.01(-0.17%) |
Mar 02, 2021 | 3.044 | 3.075 | 3.023 | 3.039 | 163,850 | +0.02(+0.63%) |