Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.503 | 3.503 | 3.463 | 3.495 | 90,883 | +0.01(+0.23%) |
May 27, 2021 | 3.487 | 3.495 | 3.479 | 3.487 | 96,101 | +0.02(+0.46%) |
May 26, 2021 | 3.479 | 3.487 | 3.463 | 3.471 | 59,174 | +0.01(+0.23%) |
May 25, 2021 | 3.447 | 3.471 | 3.447 | 3.463 | 107,479 | +0.02(+0.46%) |
May 24, 2021 | 3.439 | 3.447 | 3.424 | 3.447 | 136,404 | +0.02(+0.70%) |
May 21, 2021 | 3.432 | 3.439 | 3.416 | 3.424 | 88,049 | +0.00(+0.12%) |
May 20, 2021 | 3.432 | 3.455 | 3.416 | 3.420 | 151,771 | -0.01(-0.35%) |
May 19, 2021 | 3.439 | 3.439 | 3.416 | 3.432 | 112,034 | +0.02(+0.47%) |
May 18, 2021 | 3.416 | 3.439 | 3.416 | 3.416 | 190,623 | -0.00(-0.06%) |
May 17, 2021 | 3.434 | 3.449 | 3.410 | 3.418 | 184,522 | +0.00(+0.00%) |
May 14, 2021 | 3.426 | 3.457 | 3.418 | 3.418 | 167,683 | +0.01(+0.23%) |
May 13, 2021 | 3.418 | 3.441 | 3.410 | 3.410 | 253,995 | -0.02(-0.46%) |
May 12, 2021 | 3.457 | 3.465 | 3.418 | 3.426 | 437,009 | -0.02(-0.69%) |
May 11, 2021 | 3.465 | 3.481 | 3.441 | 3.449 | 116,645 | -0.02(-0.46%) |
May 10, 2021 | 3.465 | 3.480 | 3.457 | 3.465 | 97,615 | +0.01(+0.23%) |
May 07, 2021 | 3.473 | 3.481 | 3.457 | 3.457 | 169,254 | -0.01(-0.23%) |
May 06, 2021 | 3.481 | 3.489 | 3.457 | 3.465 | 127,202 | -0.01(-0.23%) |
May 05, 2021 | 3.473 | 3.497 | 3.465 | 3.473 | 122,901 | +0.02(+0.46%) |
May 04, 2021 | 3.473 | 3.489 | 3.449 | 3.457 | 278,235 | -0.02(-0.45%) |
May 03, 2021 | 3.473 | 3.505 | 3.460 | 3.473 | 246,018 | -0.01(-0.23%) |
Apr 30, 2021 | 3.457 | 3.481 | 3.453 | 3.481 | 206,377 | +0.03(+0.92%) |
Apr 29, 2021 | 3.465 | 3.465 | 3.449 | 3.449 | 111,785 | -0.01(-0.23%) |
Apr 28, 2021 | 3.457 | 3.457 | 3.447 | 3.457 | 137,368 | +0.01(+0.23%) |
Apr 27, 2021 | 3.457 | 3.457 | 3.434 | 3.449 | 105,103 | +0.02(+0.46%) |
Apr 26, 2021 | 3.449 | 3.449 | 3.434 | 3.434 | 116,221 | +0.00(+0.00%) |
Apr 23, 2021 | 3.441 | 3.449 | 3.426 | 3.434 | 99,704 | +0.00(+0.00%) |
Apr 22, 2021 | 3.465 | 3.465 | 3.426 | 3.434 | 203,193 | -0.01(-0.23%) |
Apr 21, 2021 | 3.457 | 3.489 | 3.434 | 3.441 | 271,645 | -0.01(-0.23%) |
Apr 20, 2021 | 3.426 | 3.449 | 3.410 | 3.449 | 183,271 | +0.04(+1.16%) |
Apr 19, 2021 | 3.418 | 3.426 | 3.410 | 3.410 | 279,730 | -0.02(-0.46%) |
Apr 16, 2021 | 3.449 | 3.465 | 3.422 | 3.426 | 224,747 | -0.02(-0.46%) |
Apr 15, 2021 | 3.457 | 3.473 | 3.441 | 3.441 | 142,750 | +0.00(+0.00%) |
Apr 14, 2021 | 3.465 | 3.481 | 3.441 | 3.441 | 156,648 | -0.03(-0.91%) |
Apr 13, 2021 | 3.465 | 3.481 | 3.449 | 3.473 | 144,750 | +0.02(+0.63%) |
Apr 12, 2021 | 3.451 | 3.467 | 3.451 | 3.451 | 271,350 | +0.00(+0.00%) |
Apr 09, 2021 | 3.444 | 3.451 | 3.436 | 3.451 | 113,969 | +0.01(+0.23%) |
Apr 08, 2021 | 3.444 | 3.451 | 3.436 | 3.444 | 215,340 | +0.01(+0.23%) |
Apr 07, 2021 | 3.436 | 3.444 | 3.428 | 3.436 | 153,781 | -0.01(-0.23%) |
Apr 06, 2021 | 3.444 | 3.444 | 3.436 | 3.444 | 183,980 | +0.00(+0.00%) |
Apr 05, 2021 | 3.436 | 3.444 | 3.436 | 3.444 | 272,571 | +0.01(+0.23%) |
Apr 01, 2021 | 3.436 | 3.451 | 3.436 | 3.436 | 246,552 | -0.02(-0.45%) |
Mar 31, 2021 | 3.451 | 3.451 | 3.428 | 3.451 | 314,835 | +0.02(+0.69%) |
Mar 30, 2021 | 3.436 | 3.436 | 3.428 | 3.428 | 229,972 | +0.00(+0.00%) |
Mar 29, 2021 | 3.444 | 3.444 | 3.420 | 3.428 | 125,588 | -0.01(-0.23%) |
Mar 26, 2021 | 3.420 | 3.444 | 3.412 | 3.436 | 153,999 | +0.02(+0.69%) |
Mar 25, 2021 | 3.397 | 3.420 | 3.397 | 3.412 | 163,771 | +0.00(+0.00%) |
Mar 24, 2021 | 3.412 | 3.420 | 3.404 | 3.412 | 68,005 | +0.00(+0.00%) |
Mar 23, 2021 | 3.420 | 3.420 | 3.404 | 3.412 | 74,447 | +0.01(+0.23%) |
Mar 22, 2021 | 3.397 | 3.428 | 3.381 | 3.404 | 452,901 | +0.05(+1.64%) |
Mar 19, 2021 | 3.349 | 3.365 | 3.342 | 3.349 | 303,919 | -0.02(-0.47%) |
Mar 18, 2021 | 3.444 | 3.444 | 3.334 | 3.365 | 468,863 | -0.07(-2.05%) |
Mar 17, 2021 | 3.451 | 3.451 | 3.436 | 3.436 | 197,967 | -0.02(-0.45%) |
Mar 16, 2021 | 3.467 | 3.467 | 3.444 | 3.451 | 118,100 | -0.01(-0.27%) |
Mar 15, 2021 | 3.453 | 3.461 | 3.437 | 3.461 | 180,018 | +0.02(+0.45%) |
Mar 12, 2021 | 3.453 | 3.453 | 3.437 | 3.445 | 138,169 | +0.00(+0.00%) |
Mar 11, 2021 | 3.453 | 3.453 | 3.445 | 3.445 | 93,177 | +0.01(+0.23%) |
Mar 10, 2021 | 3.445 | 3.445 | 3.430 | 3.437 | 176,645 | -0.01(-0.23%) |
Mar 09, 2021 | 3.445 | 3.453 | 3.437 | 3.445 | 187,452 | +0.02(+0.45%) |
Mar 08, 2021 | 3.437 | 3.445 | 3.422 | 3.430 | 167,199 | +0.00(+0.00%) |
Mar 05, 2021 | 3.453 | 3.453 | 3.422 | 3.430 | 133,294 | -0.01(-0.23%) |
Mar 04, 2021 | 3.461 | 3.461 | 3.430 | 3.437 | 204,779 | -0.02(-0.45%) |
Mar 03, 2021 | 3.453 | 3.469 | 3.453 | 3.453 | 62,930 | +0.00(+0.00%) |
Mar 02, 2021 | 3.453 | 3.484 | 3.453 | 3.453 | 109,155 | -0.01(-0.23%) |