Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.800 | 3.800 | 3.800 | 3.800 | 200 | -0.04(-1.05%) |
May 27, 2021 | 3.720 | 3.841 | 3.720 | 3.841 | 1,196 | -0.08(-2.03%) |
May 26, 2021 | 3.800 | 3.920 | 3.780 | 3.920 | 2,201 | +0.13(+3.33%) |
May 25, 2021 | 3.780 | 3.793 | 3.780 | 3.793 | 385 | -0.03(-0.77%) |
May 24, 2021 | 3.800 | 3.885 | 3.800 | 3.823 | 8,359 | +0.16(+4.45%) |
May 21, 2021 | 3.630 | 3.660 | 3.630 | 3.660 | 259 | -0.03(-0.81%) |
May 20, 2021 | 3.690 | 3.690 | 3.690 | 3.690 | 114 | -0.02(-0.54%) |
May 19, 2021 | 3.660 | 3.710 | 3.600 | 3.710 | 1,630 | +0.11(+3.06%) |
May 18, 2021 | 3.580 | 3.690 | 3.570 | 3.600 | 3,375 | +0.02(+0.56%) |
May 17, 2021 | 3.580 | 3.580 | 3.580 | 3.580 | 1,335 | -0.11(-2.98%) |
May 14, 2021 | 3.580 | 3.690 | 3.580 | 3.690 | 1,514 | +0.11(+3.07%) |
May 13, 2021 | 3.580 | 3.580 | 3.580 | 3.580 | 319 | -0.07(-1.92%) |
May 12, 2021 | 3.650 | 3.650 | 3.570 | 3.650 | 692 | +0.08(+2.24%) |
May 11, 2021 | 3.652 | 3.770 | 3.570 | 3.570 | 1,247 | -0.20(-5.31%) |
May 10, 2021 | 3.770 | 3.770 | 3.770 | 3.770 | 167 | -0.10(-2.46%) |
May 07, 2021 | 3.900 | 3.900 | 3.850 | 3.865 | 2,154 | +0.04(+0.91%) |
May 06, 2021 | 3.790 | 3.830 | 3.790 | 3.830 | 2,212 | -0.06(-1.54%) |
May 05, 2021 | 3.905 | 3.905 | 3.890 | 3.890 | 1,304 | +0.05(+1.30%) |
May 04, 2021 | 3.860 | 3.900 | 3.830 | 3.840 | 4,789 | -0.06(-1.54%) |
May 03, 2021 | 3.900 | 3.960 | 3.880 | 3.900 | 7,600 | +0.07(+1.83%) |
Apr 30, 2021 | 3.830 | 3.830 | 3.830 | 47 | +0.00(+0.00%) | |
Apr 29, 2021 | 3.830 | 3.835 | 3.780 | 3.830 | 8,181 | -0.02(-0.52%) |
Apr 28, 2021 | 3.865 | 3.875 | 3.850 | 3.850 | 1,972 | -0.03(-0.77%) |
Apr 27, 2021 | 3.950 | 3.960 | 3.870 | 3.880 | 703 | -0.07(-1.77%) |
Apr 26, 2021 | 3.830 | 3.980 | 3.830 | 3.950 | 17,672 | +0.17(+4.50%) |
Apr 23, 2021 | 3.800 | 3.800 | 3.730 | 3.780 | 15,500 | +0.01(+0.40%) |
Apr 22, 2021 | 3.620 | 3.790 | 3.620 | 3.765 | 13,779 | +0.22(+6.21%) |
Apr 21, 2021 | 3.500 | 3.620 | 3.500 | 3.545 | 5,284 | +0.08(+2.46%) |
Apr 20, 2021 | 3.450 | 3.520 | 3.450 | 3.460 | 4,496 | +0.06(+1.73%) |
Apr 19, 2021 | 3.540 | 3.540 | 3.395 | 3.401 | 1,760 | -0.14(-3.95%) |
Apr 16, 2021 | 3.600 | 3.600 | 3.540 | 3.541 | 1,000 | -0.05(-1.50%) |
Apr 15, 2021 | 3.540 | 3.595 | 3.540 | 3.595 | 931 | -0.00(-0.14%) |
Apr 14, 2021 | 3.541 | 3.600 | 3.541 | 3.600 | 1,198 | -0.02(-0.55%) |
Apr 13, 2021 | 3.620 | 3.620 | 3.620 | 3.620 | 577 | -0.01(-0.41%) |
Apr 12, 2021 | 3.615 | 3.660 | 3.510 | 3.635 | 7,550 | +0.09(+2.68%) |
Apr 09, 2021 | 3.516 | 3.540 | 3.516 | 3.540 | 600 | +0.03(+0.85%) |
Apr 08, 2021 | 3.510 | 3.540 | 3.510 | 3.510 | 906 | +0.00(+0.00%) |
Apr 07, 2021 | 3.600 | 3.600 | 3.510 | 3.510 | 3,900 | -0.10(-2.64%) |
Apr 06, 2021 | 3.630 | 3.630 | 3.570 | 3.605 | 9,840 | -0.10(-2.57%) |
Apr 05, 2021 | 3.680 | 3.750 | 3.620 | 3.700 | 10,688 | -0.05(-1.33%) |
Apr 01, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 4,100 | +0.00(+0.13%) |
Mar 31, 2021 | 3.760 | 3.760 | 3.710 | 3.745 | 1,679 | -0.02(-0.66%) |
Mar 30, 2021 | 3.770 | 3.770 | 3.770 | 3.770 | 1,379 | -0.03(-0.79%) |
Mar 29, 2021 | 3.780 | 3.800 | 3.770 | 3.800 | 9,122 | +0.04(+1.06%) |
Mar 26, 2021 | 3.720 | 3.760 | 3.720 | 3.760 | 1,400 | +0.04(+1.08%) |
Mar 25, 2021 | 3.720 | 3.740 | 3.720 | 3.720 | 745 | -0.03(-0.80%) |
Mar 24, 2021 | 3.733 | 3.760 | 3.733 | 3.750 | 2,501 | +0.00(+0.00%) |
Mar 23, 2021 | 3.730 | 3.800 | 3.730 | 3.750 | 6,658 | -0.01(-0.27%) |
Mar 22, 2021 | 3.740 | 3.800 | 3.730 | 3.760 | 6,480 | +0.01(+0.27%) |
Mar 19, 2021 | 3.740 | 3.790 | 3.740 | 3.750 | 5,300 | -0.05(-1.32%) |
Mar 18, 2021 | 3.750 | 3.800 | 3.750 | 3.800 | 3,308 | +0.07(+1.88%) |
Mar 17, 2021 | 3.760 | 3.810 | 3.720 | 3.730 | 3,738 | +0.00(+0.13%) |
Mar 16, 2021 | 3.790 | 3.800 | 3.670 | 3.725 | 65,075 | -0.04(-1.19%) |
Mar 15, 2021 | 3.730 | 3.780 | 3.690 | 3.770 | 59,853 | +0.00(+0.00%) |
Mar 12, 2021 | 3.800 | 3.800 | 3.720 | 3.770 | 74,500 | -0.07(-1.82%) |
Mar 11, 2021 | 3.800 | 3.840 | 3.690 | 3.840 | 107,010 | +0.12(+3.13%) |
Mar 10, 2021 | 3.740 | 3.760 | 3.710 | 3.724 | 67,063 | -0.14(-3.54%) |
Mar 09, 2021 | 3.710 | 3.860 | 3.680 | 3.860 | 97,251 | +0.08(+2.06%) |
Mar 08, 2021 | 3.800 | 3.850 | 3.690 | 3.782 | 54,260 | -0.12(-3.03%) |
Mar 05, 2021 | 3.740 | 3.900 | 3.700 | 3.900 | 62,000 | +0.06(+1.56%) |
Mar 04, 2021 | 3.925 | 3.925 | 3.720 | 3.840 | 21,298 | -0.08(-2.04%) |
Mar 03, 2021 | 3.900 | 4.000 | 3.810 | 3.920 | 111,316 | -0.05(-1.21%) |
Mar 02, 2021 | 3.930 | 4.053 | 3.900 | 3.968 | 58,439 | -0.00(-0.05%) |