Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.040 | 4.100 | 4.040 | 4.096 | 58,024 | +0.01(+0.15%) |
May 27, 2021 | 4.045 | 4.090 | 4.045 | 4.090 | 138,693 | +0.09(+2.25%) |
May 26, 2021 | 4.090 | 4.090 | 3.990 | 4.000 | 123,313 | -0.15(-3.61%) |
May 25, 2021 | 4.185 | 4.185 | 4.110 | 4.150 | 31,763 | -0.04(-0.95%) |
May 24, 2021 | 4.200 | 4.250 | 4.140 | 4.190 | 35,888 | +0.02(+0.48%) |
May 21, 2021 | 4.290 | 4.290 | 4.140 | 4.170 | 88,346 | -0.05(-1.18%) |
May 20, 2021 | 4.230 | 4.240 | 4.190 | 4.220 | 48,653 | -0.01(-0.24%) |
May 19, 2021 | 4.221 | 4.260 | 4.221 | 4.230 | 65,741 | -0.03(-0.70%) |
May 18, 2021 | 4.250 | 4.270 | 4.250 | 4.260 | 393,657 | +0.04(+0.95%) |
May 17, 2021 | 4.200 | 4.250 | 4.200 | 4.220 | 40,488 | +0.05(+1.15%) |
May 14, 2021 | 4.150 | 4.180 | 4.150 | 4.172 | 96,847 | +0.06(+1.51%) |
May 13, 2021 | 4.125 | 4.140 | 4.103 | 4.110 | 296,582 | +0.02(+0.49%) |
May 12, 2021 | 4.173 | 4.173 | 4.080 | 4.090 | 429,385 | +0.02(+0.49%) |
May 11, 2021 | 4.050 | 4.120 | 4.050 | 4.070 | 361,094 | -0.02(-0.49%) |
May 10, 2021 | 4.120 | 4.130 | 4.090 | 4.090 | 97,272 | +0.04(+0.86%) |
May 07, 2021 | 4.060 | 4.080 | 4.030 | 4.055 | 103,941 | -0.00(-0.12%) |
May 06, 2021 | 3.990 | 4.060 | 3.990 | 4.060 | 78,325 | +0.13(+3.31%) |
May 05, 2021 | 3.932 | 3.950 | 3.928 | 3.930 | 99,852 | +0.03(+0.77%) |
May 04, 2021 | 3.930 | 3.930 | 3.880 | 3.900 | 130,454 | -0.03(-0.76%) |
May 03, 2021 | 3.930 | 3.950 | 3.895 | 3.930 | 138,543 | +0.03(+0.77%) |
Apr 30, 2021 | 3.950 | 3.950 | 3.850 | 3.900 | 157,400 | -0.03(-0.76%) |
Apr 29, 2021 | 3.920 | 3.930 | 3.900 | 3.930 | 115,645 | +0.04(+1.03%) |
Apr 28, 2021 | 3.850 | 3.920 | 3.850 | 3.890 | 79,899 | -0.02(-0.51%) |
Apr 27, 2021 | 3.888 | 3.910 | 3.880 | 3.910 | 100,011 | +0.07(+1.82%) |
Apr 26, 2021 | 3.890 | 3.910 | 3.840 | 3.840 | 104,631 | -0.02(-0.52%) |
Apr 23, 2021 | 3.710 | 3.860 | 3.710 | 3.860 | 93,300 | +0.04(+1.05%) |
Apr 22, 2021 | 3.660 | 3.860 | 3.660 | 3.820 | 117,548 | -0.03(-0.78%) |
Apr 21, 2021 | 3.820 | 3.880 | 3.820 | 3.850 | 70,646 | +0.17(+4.62%) |
Apr 20, 2021 | 3.670 | 3.680 | 3.635 | 3.680 | 44,089 | -0.06(-1.60%) |
Apr 19, 2021 | 3.730 | 3.740 | 3.720 | 3.740 | 62,788 | +0.06(+1.63%) |
Apr 16, 2021 | 3.650 | 3.690 | 3.650 | 3.680 | 191,400 | +0.06(+1.66%) |
Apr 15, 2021 | 3.610 | 3.630 | 3.610 | 3.620 | 91,537 | -0.02(-0.55%) |
Apr 14, 2021 | 3.610 | 3.640 | 3.600 | 3.640 | 109,608 | +0.05(+1.39%) |
Apr 13, 2021 | 3.580 | 3.610 | 3.570 | 3.590 | 58,113 | +0.00(+0.00%) |
Apr 12, 2021 | 3.510 | 3.630 | 3.510 | 3.590 | 137,533 | +0.01(+0.28%) |
Apr 09, 2021 | 3.533 | 3.590 | 3.533 | 3.580 | 45,800 | -0.07(-1.92%) |
Apr 08, 2021 | 3.660 | 3.690 | 3.640 | 3.650 | 70,670 | -0.02(-0.54%) |
Apr 07, 2021 | 3.690 | 3.720 | 3.670 | 3.670 | 68,762 | +0.03(+0.82%) |
Apr 06, 2021 | 3.650 | 3.650 | 3.620 | 3.640 | 134,415 | -0.07(-1.89%) |
Apr 05, 2021 | 3.770 | 3.770 | 3.640 | 3.710 | 48,053 | +0.08(+2.20%) |
Apr 01, 2021 | 3.600 | 3.630 | 3.580 | 3.630 | 68,500 | -0.02(-0.55%) |
Mar 31, 2021 | 3.551 | 3.670 | 3.551 | 3.650 | 61,934 | +0.01(+0.27%) |
Mar 30, 2021 | 3.626 | 3.650 | 3.610 | 3.640 | 117,213 | -0.02(-0.55%) |
Mar 29, 2021 | 3.690 | 3.690 | 3.610 | 3.660 | 71,751 | +0.00(+0.00%) |
Mar 26, 2021 | 3.645 | 3.670 | 3.620 | 3.660 | 55,000 | +0.01(+0.27%) |
Mar 25, 2021 | 3.650 | 3.690 | 3.614 | 3.650 | 85,721 | +0.05(+1.39%) |
Mar 24, 2021 | 3.555 | 3.610 | 3.555 | 3.600 | 66,922 | +0.07(+1.98%) |
Mar 23, 2021 | 3.520 | 3.543 | 3.510 | 3.530 | 51,459 | +0.02(+0.57%) |
Mar 22, 2021 | 3.515 | 3.560 | 3.510 | 3.510 | 56,138 | -0.01(-0.28%) |
Mar 19, 2021 | 3.420 | 3.570 | 3.420 | 3.520 | 57,200 | +0.00(+0.00%) |
Mar 18, 2021 | 3.530 | 3.570 | 3.510 | 3.520 | 101,624 | +0.03(+0.86%) |
Mar 17, 2021 | 3.455 | 3.510 | 3.440 | 3.490 | 124,854 | +0.00(+0.00%) |
Mar 16, 2021 | 3.490 | 3.510 | 3.460 | 3.490 | 188,677 | +0.00(+0.00%) |
Mar 15, 2021 | 3.470 | 3.500 | 3.466 | 3.490 | 365,785 | +0.02(+0.58%) |
Mar 12, 2021 | 3.460 | 3.470 | 3.410 | 3.470 | 678,000 | +0.10(+2.97%) |
Mar 11, 2021 | 3.400 | 3.400 | 3.370 | 3.370 | 88,663 | -0.06(-1.75%) |
Mar 10, 2021 | 3.310 | 3.440 | 3.310 | 3.430 | 53,589 | +0.06(+1.78%) |
Mar 09, 2021 | 3.380 | 3.400 | 3.370 | 3.370 | 217,023 | +0.03(+0.90%) |
Mar 08, 2021 | 3.352 | 3.420 | 3.325 | 3.340 | 94,892 | -0.05(-1.47%) |
Mar 05, 2021 | 3.340 | 3.400 | 3.340 | 3.390 | 122,100 | +0.04(+1.19%) |
Mar 04, 2021 | 3.405 | 3.420 | 3.350 | 3.350 | 192,564 | -0.03(-0.89%) |
Mar 03, 2021 | 3.383 | 3.410 | 3.360 | 3.380 | 103,055 | -0.03(-0.88%) |
Mar 02, 2021 | 3.400 | 3.410 | 3.380 | 3.410 | 132,563 | +0.00(+0.00%) |