Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.656 | 3.680 | 3.656 | 3.672 | 116,668 | +0.02(+0.53%) |
May 27, 2021 | 3.664 | 3.672 | 3.641 | 3.652 | 207,663 | -0.01(-0.32%) |
May 26, 2021 | 3.672 | 3.672 | 3.648 | 3.664 | 239,113 | +0.00(+0.00%) |
May 25, 2021 | 3.648 | 3.672 | 3.640 | 3.664 | 327,882 | +0.02(+0.64%) |
May 24, 2021 | 3.633 | 3.648 | 3.625 | 3.640 | 355,275 | +0.02(+0.43%) |
May 21, 2021 | 3.625 | 3.656 | 3.625 | 3.625 | 310,392 | +0.00(+0.13%) |
May 20, 2021 | 3.612 | 3.636 | 3.612 | 3.620 | 237,252 | +0.01(+0.22%) |
May 19, 2021 | 3.628 | 3.628 | 3.605 | 3.612 | 177,333 | -0.02(-0.43%) |
May 18, 2021 | 3.651 | 3.651 | 3.612 | 3.628 | 496,761 | -0.02(-0.64%) |
May 17, 2021 | 3.643 | 3.651 | 3.612 | 3.651 | 176,629 | +0.02(+0.64%) |
May 14, 2021 | 3.636 | 3.643 | 3.628 | 3.628 | 238,167 | +0.00(+0.00%) |
May 13, 2021 | 3.636 | 3.659 | 3.612 | 3.628 | 287,948 | +0.02(+0.65%) |
May 12, 2021 | 3.690 | 3.698 | 3.605 | 3.605 | 491,360 | -0.09(-2.52%) |
May 11, 2021 | 3.682 | 3.698 | 3.659 | 3.698 | 259,451 | +0.01(+0.21%) |
May 10, 2021 | 3.690 | 3.706 | 3.690 | 3.690 | 127,354 | +0.00(+0.00%) |
May 07, 2021 | 3.721 | 3.721 | 3.690 | 3.690 | 154,914 | -0.02(-0.42%) |
May 06, 2021 | 3.698 | 3.706 | 3.698 | 3.706 | 288,214 | +0.02(+0.42%) |
May 05, 2021 | 3.682 | 3.706 | 3.675 | 3.690 | 375,455 | +0.01(+0.21%) |
May 04, 2021 | 3.651 | 3.690 | 3.651 | 3.682 | 446,227 | +0.00(+0.00%) |
May 03, 2021 | 3.643 | 3.682 | 3.636 | 3.682 | 427,032 | +0.05(+1.28%) |
Apr 30, 2021 | 3.628 | 3.651 | 3.628 | 3.636 | 285,892 | +0.00(+0.00%) |
Apr 29, 2021 | 3.643 | 3.651 | 3.636 | 3.636 | 205,468 | -0.01(-0.21%) |
Apr 28, 2021 | 3.643 | 3.643 | 3.632 | 3.643 | 225,830 | +0.01(+0.21%) |
Apr 27, 2021 | 3.643 | 3.643 | 3.620 | 3.636 | 395,028 | +0.00(+0.00%) |
Apr 26, 2021 | 3.636 | 3.643 | 3.620 | 3.636 | 226,117 | +0.01(+0.21%) |
Apr 23, 2021 | 3.620 | 3.643 | 3.620 | 3.628 | 187,291 | +0.00(+0.00%) |
Apr 22, 2021 | 3.628 | 3.643 | 3.620 | 3.628 | 277,673 | +0.00(+0.13%) |
Apr 21, 2021 | 3.623 | 3.639 | 3.616 | 3.623 | 342,630 | +0.01(+0.21%) |
Apr 20, 2021 | 3.623 | 3.623 | 3.577 | 3.616 | 463,538 | +0.00(+0.00%) |
Apr 19, 2021 | 3.623 | 3.639 | 3.608 | 3.616 | 532,560 | -0.01(-0.21%) |
Apr 16, 2021 | 3.662 | 3.662 | 3.623 | 3.623 | 482,811 | -0.03(-0.85%) |
Apr 15, 2021 | 3.670 | 3.670 | 3.639 | 3.654 | 512,568 | -0.01(-0.21%) |
Apr 14, 2021 | 3.662 | 3.670 | 3.646 | 3.662 | 353,329 | -0.01(-0.21%) |
Apr 13, 2021 | 3.662 | 3.670 | 3.662 | 3.670 | 183,231 | +0.01(+0.21%) |
Apr 12, 2021 | 3.662 | 3.670 | 3.646 | 3.662 | 302,014 | +0.00(+0.00%) |
Apr 09, 2021 | 3.654 | 3.670 | 3.650 | 3.662 | 425,469 | +0.00(+0.00%) |
Apr 08, 2021 | 3.654 | 3.662 | 3.646 | 3.662 | 360,331 | +0.02(+0.42%) |
Apr 07, 2021 | 3.677 | 3.685 | 3.646 | 3.646 | 583,160 | -0.03(-0.84%) |
Apr 06, 2021 | 3.701 | 3.708 | 3.662 | 3.677 | 501,313 | -0.02(-0.42%) |
Apr 05, 2021 | 3.716 | 3.724 | 3.685 | 3.693 | 621,442 | -0.03(-0.83%) |
Apr 01, 2021 | 3.778 | 3.778 | 3.724 | 3.724 | 503,521 | -0.04(-1.03%) |
Mar 31, 2021 | 3.747 | 3.770 | 3.735 | 3.762 | 708,712 | +0.02(+0.62%) |
Mar 30, 2021 | 3.724 | 3.747 | 3.708 | 3.739 | 518,504 | +0.02(+0.62%) |
Mar 29, 2021 | 3.685 | 3.716 | 3.685 | 3.716 | 218,436 | +0.02(+0.63%) |
Mar 26, 2021 | 3.677 | 3.701 | 3.677 | 3.693 | 295,252 | +0.01(+0.21%) |
Mar 25, 2021 | 3.677 | 3.685 | 3.670 | 3.685 | 250,397 | +0.01(+0.21%) |
Mar 24, 2021 | 3.670 | 3.685 | 3.662 | 3.677 | 268,399 | +0.01(+0.21%) |
Mar 23, 2021 | 3.646 | 3.670 | 3.646 | 3.670 | 262,824 | +0.01(+0.34%) |
Mar 22, 2021 | 3.650 | 3.673 | 3.650 | 3.657 | 198,451 | +0.01(+0.21%) |
Mar 19, 2021 | 3.650 | 3.657 | 3.634 | 3.650 | 335,529 | +0.02(+0.42%) |
Mar 18, 2021 | 3.665 | 3.672 | 3.627 | 3.634 | 283,834 | -0.04(-1.05%) |
Mar 17, 2021 | 3.673 | 3.680 | 3.650 | 3.673 | 288,912 | -0.02(-0.42%) |
Mar 16, 2021 | 3.703 | 3.703 | 3.680 | 3.688 | 200,005 | -0.01(-0.21%) |
Mar 15, 2021 | 3.680 | 3.703 | 3.673 | 3.696 | 126,401 | +0.02(+0.63%) |
Mar 12, 2021 | 3.703 | 3.711 | 3.673 | 3.673 | 276,050 | -0.03(-0.83%) |
Mar 11, 2021 | 3.711 | 3.719 | 3.696 | 3.703 | 130,475 | -0.01(-0.21%) |
Mar 10, 2021 | 3.719 | 3.726 | 3.703 | 3.711 | 199,158 | +0.00(+0.00%) |
Mar 09, 2021 | 3.711 | 3.726 | 3.703 | 3.711 | 330,207 | +0.01(+0.21%) |
Mar 08, 2021 | 3.726 | 3.726 | 3.703 | 3.703 | 288,634 | -0.02(-0.41%) |
Mar 05, 2021 | 3.680 | 3.726 | 3.680 | 3.719 | 608,585 | +0.04(+1.04%) |
Mar 04, 2021 | 3.703 | 3.703 | 3.673 | 3.680 | 830,555 | -0.01(-0.21%) |
Mar 03, 2021 | 3.726 | 3.726 | 3.680 | 3.688 | 409,795 | -0.03(-0.83%) |
Mar 02, 2021 | 3.688 | 3.719 | 3.673 | 3.719 | 346,092 | +0.02(+0.42%) |