Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.550 | 3.640 | 3.433 | 3.560 | 55,983 | +0.01(+0.28%) |
May 27, 2021 | 3.620 | 3.640 | 3.550 | 3.550 | 26,339 | -0.05(-1.39%) |
May 26, 2021 | 3.662 | 3.662 | 3.590 | 3.600 | 10,802 | +0.00(+0.00%) |
May 25, 2021 | 3.720 | 3.730 | 3.580 | 3.600 | 31,863 | -0.01(-0.28%) |
May 24, 2021 | 3.700 | 3.750 | 3.570 | 3.610 | 31,734 | -0.08(-2.17%) |
May 21, 2021 | 3.710 | 3.750 | 3.660 | 3.690 | 27,834 | +0.03(+0.82%) |
May 20, 2021 | 3.580 | 3.750 | 3.410 | 3.660 | 89,199 | +0.05(+1.39%) |
May 19, 2021 | 3.670 | 3.705 | 3.510 | 3.610 | 35,389 | -0.09(-2.43%) |
May 18, 2021 | 3.630 | 3.750 | 3.595 | 3.700 | 17,933 | +0.12(+3.35%) |
May 17, 2021 | 3.510 | 3.620 | 3.500 | 3.580 | 37,713 | +0.03(+0.85%) |
May 14, 2021 | 3.500 | 3.610 | 3.330 | 3.550 | 157,029 | +0.04(+1.14%) |
May 13, 2021 | 3.790 | 3.840 | 3.510 | 3.510 | 86,878 | -0.30(-7.87%) |
May 12, 2021 | 3.930 | 3.940 | 3.780 | 3.810 | 38,779 | -0.13(-3.30%) |
May 11, 2021 | 3.880 | 3.950 | 3.850 | 3.940 | 49,398 | +0.07(+1.81%) |
May 10, 2021 | 3.860 | 3.896 | 3.850 | 3.870 | 21,115 | +0.02(+0.52%) |
May 07, 2021 | 3.950 | 4.000 | 3.804 | 3.850 | 31,839 | -0.10(-2.53%) |
May 06, 2021 | 3.980 | 3.990 | 3.930 | 3.950 | 25,167 | -0.03(-0.75%) |
May 05, 2021 | 3.920 | 3.980 | 3.910 | 3.980 | 32,561 | +0.07(+1.79%) |
May 04, 2021 | 4.010 | 4.010 | 3.900 | 3.910 | 41,609 | -0.10(-2.49%) |
May 03, 2021 | 3.800 | 4.020 | 3.780 | 4.010 | 50,576 | +0.23(+6.08%) |
Apr 30, 2021 | 3.800 | 3.888 | 3.750 | 3.780 | 301,500 | -0.05(-1.31%) |
Apr 29, 2021 | 4.070 | 4.085 | 3.800 | 3.830 | 104,601 | -0.27(-6.59%) |
Apr 28, 2021 | 4.080 | 4.120 | 4.050 | 4.100 | 75,912 | +0.05(+1.23%) |
Apr 27, 2021 | 3.910 | 4.090 | 3.910 | 4.050 | 217,229 | +0.17(+4.38%) |
Apr 26, 2021 | 3.840 | 3.950 | 3.840 | 3.880 | 44,171 | +0.04(+1.04%) |
Apr 23, 2021 | 3.950 | 3.960 | 3.830 | 3.840 | 20,400 | -0.11(-2.78%) |
Apr 22, 2021 | 3.890 | 3.960 | 3.850 | 3.950 | 76,290 | +0.11(+2.86%) |
Apr 21, 2021 | 3.920 | 3.960 | 3.815 | 3.840 | 89,608 | -0.07(-1.79%) |
Apr 20, 2021 | 3.900 | 3.950 | 3.765 | 3.910 | 146,936 | +0.03(+0.77%) |
Apr 19, 2021 | 3.780 | 3.910 | 3.750 | 3.880 | 134,201 | +0.09(+2.37%) |
Apr 16, 2021 | 3.800 | 3.800 | 3.750 | 3.790 | 662,200 | +0.03(+0.80%) |
Apr 15, 2021 | 3.790 | 3.790 | 3.750 | 3.760 | 356,467 | +0.01(+0.27%) |
Apr 14, 2021 | 3.600 | 3.755 | 3.600 | 3.750 | 63,212 | +0.16(+4.46%) |
Apr 13, 2021 | 3.750 | 3.840 | 3.520 | 3.590 | 95,029 | -0.18(-4.77%) |
Apr 12, 2021 | 3.750 | 3.820 | 3.750 | 3.770 | 19,831 | -0.03(-0.79%) |
Apr 09, 2021 | 3.800 | 3.823 | 3.750 | 3.800 | 41,800 | +0.00(+0.00%) |
Apr 08, 2021 | 3.780 | 3.820 | 3.765 | 3.800 | 65,123 | +0.02(+0.53%) |
Apr 07, 2021 | 3.770 | 3.840 | 3.769 | 3.780 | 53,569 | -0.01(-0.26%) |
Apr 06, 2021 | 3.800 | 3.850 | 3.790 | 3.790 | 22,932 | +0.01(+0.15%) |
Apr 05, 2021 | 3.740 | 3.810 | 3.700 | 3.784 | 19,593 | +0.06(+1.73%) |
Apr 01, 2021 | 3.660 | 3.735 | 3.610 | 3.720 | 37,200 | +0.08(+2.20%) |
Mar 31, 2021 | 3.660 | 3.745 | 3.600 | 3.640 | 20,063 | +0.05(+1.39%) |
Mar 30, 2021 | 3.600 | 3.600 | 3.500 | 3.590 | 34,989 | -0.01(-0.28%) |
Mar 29, 2021 | 3.630 | 3.650 | 3.600 | 3.600 | 9,734 | -0.05(-1.37%) |
Mar 26, 2021 | 3.740 | 3.740 | 3.550 | 3.650 | 75,200 | -0.10(-2.67%) |
Mar 25, 2021 | 3.750 | 3.840 | 3.750 | 3.750 | 19,854 | +0.00(+0.00%) |
Mar 24, 2021 | 3.819 | 3.819 | 3.750 | 3.750 | 23,921 | +0.00(+0.00%) |
Mar 23, 2021 | 3.770 | 3.800 | 3.720 | 3.750 | 55,761 | -0.05(-1.32%) |
Mar 22, 2021 | 3.890 | 3.890 | 3.800 | 3.800 | 30,762 | -0.05(-1.30%) |
Mar 19, 2021 | 3.770 | 3.861 | 3.749 | 3.850 | 181,500 | +0.03(+0.79%) |
Mar 18, 2021 | 3.820 | 3.890 | 3.810 | 3.820 | 75,951 | +0.01(+0.26%) |
Mar 17, 2021 | 3.780 | 3.890 | 3.690 | 3.810 | 53,371 | -0.03(-0.78%) |
Mar 16, 2021 | 3.840 | 3.920 | 3.800 | 3.840 | 38,825 | -0.04(-1.03%) |
Mar 15, 2021 | 3.760 | 3.900 | 3.710 | 3.880 | 67,641 | +0.13(+3.47%) |
Mar 12, 2021 | 3.650 | 3.780 | 3.585 | 3.750 | 54,200 | +0.06(+1.63%) |
Mar 11, 2021 | 3.750 | 3.810 | 3.640 | 3.690 | 45,578 | -0.03(-0.81%) |
Mar 10, 2021 | 3.660 | 3.760 | 3.600 | 3.720 | 58,330 | +0.03(+0.81%) |
Mar 09, 2021 | 3.530 | 3.730 | 3.487 | 3.690 | 59,926 | +0.20(+5.73%) |
Mar 08, 2021 | 3.450 | 3.560 | 3.450 | 3.490 | 56,009 | +0.03(+0.87%) |
Mar 05, 2021 | 3.580 | 3.620 | 3.370 | 3.460 | 108,500 | -0.14(-3.89%) |
Mar 04, 2021 | 4.350 | 4.360 | 3.340 | 3.600 | 947,171 | +0.00(+0.00%) |
Mar 03, 2021 | 3.600 | 3.655 | 3.570 | 3.600 | 21,728 | +0.00(+0.00%) |
Mar 02, 2021 | 3.600 | 3.650 | 3.561 | 3.600 | 15,713 | +0.00(+0.00%) |