Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.420 | 3.500 | 3.360 | 3.380 | 173,717 | -0.03(-0.88%) |
May 27, 2021 | 3.330 | 3.500 | 3.330 | 3.410 | 330,436 | +0.08(+2.40%) |
May 26, 2021 | 3.160 | 3.350 | 3.120 | 3.330 | 88,559 | +0.22(+7.07%) |
May 25, 2021 | 3.260 | 3.320 | 3.110 | 3.110 | 127,236 | -0.16(-4.89%) |
May 24, 2021 | 3.330 | 3.399 | 3.260 | 3.270 | 143,266 | -0.06(-1.80%) |
May 21, 2021 | 3.330 | 3.440 | 3.232 | 3.330 | 298,210 | +0.04(+1.22%) |
May 20, 2021 | 3.190 | 3.290 | 3.170 | 3.290 | 183,782 | +0.10(+3.13%) |
May 19, 2021 | 3.080 | 3.240 | 3.050 | 3.190 | 160,662 | -0.01(-0.31%) |
May 18, 2021 | 3.060 | 3.260 | 3.040 | 3.200 | 263,038 | +0.14(+4.58%) |
May 17, 2021 | 2.910 | 3.090 | 2.880 | 3.060 | 234,453 | +0.18(+6.25%) |
May 14, 2021 | 2.860 | 2.990 | 2.720 | 2.880 | 251,536 | +0.08(+2.86%) |
May 13, 2021 | 2.900 | 3.060 | 2.680 | 2.800 | 493,687 | -0.09(-3.11%) |
May 12, 2021 | 2.910 | 3.110 | 2.890 | 2.890 | 214,516 | -0.09(-3.02%) |
May 11, 2021 | 2.720 | 3.270 | 2.650 | 2.980 | 699,779 | +0.23(+8.36%) |
May 10, 2021 | 2.740 | 2.900 | 2.640 | 2.750 | 271,178 | +0.00(+0.00%) |
May 07, 2021 | 2.700 | 2.830 | 2.680 | 2.750 | 303,039 | +0.05(+1.85%) |
May 06, 2021 | 2.760 | 2.817 | 2.650 | 2.700 | 432,158 | -0.06(-2.17%) |
May 05, 2021 | 3.000 | 3.020 | 2.750 | 2.760 | 700,233 | -0.26(-8.61%) |
May 04, 2021 | 3.200 | 3.200 | 2.910 | 3.020 | 486,359 | -0.18(-5.63%) |
May 03, 2021 | 3.060 | 3.200 | 2.990 | 3.200 | 812,753 | +0.17(+5.61%) |
Apr 30, 2021 | 3.030 | 3.090 | 2.980 | 3.030 | 618,200 | -0.02(-0.66%) |
Apr 29, 2021 | 3.140 | 3.170 | 2.980 | 3.050 | 313,801 | -0.07(-2.24%) |
Apr 28, 2021 | 3.040 | 3.210 | 2.960 | 3.120 | 504,387 | +0.08(+2.63%) |
Apr 27, 2021 | 3.120 | 3.170 | 3.020 | 3.040 | 315,948 | -0.07(-2.25%) |
Apr 26, 2021 | 3.040 | 3.250 | 3.020 | 3.110 | 330,421 | +0.08(+2.64%) |
Apr 23, 2021 | 3.020 | 3.100 | 2.970 | 3.030 | 576,900 | +0.03(+1.00%) |
Apr 22, 2021 | 3.010 | 3.110 | 2.960 | 3.000 | 657,050 | +0.04(+1.35%) |
Apr 21, 2021 | 3.040 | 3.110 | 2.940 | 2.960 | 634,161 | -0.10(-3.27%) |
Apr 20, 2021 | 3.170 | 3.230 | 3.020 | 3.060 | 469,644 | -0.13(-4.08%) |
Apr 19, 2021 | 3.170 | 3.270 | 3.020 | 3.190 | 290,998 | -0.01(-0.31%) |
Apr 16, 2021 | 3.200 | 3.240 | 3.080 | 3.200 | 468,800 | +0.01(+0.31%) |
Apr 15, 2021 | 3.350 | 3.350 | 3.110 | 3.190 | 441,114 | -0.12(-3.63%) |
Apr 14, 2021 | 3.270 | 3.400 | 3.260 | 3.310 | 265,875 | +0.03(+0.91%) |
Apr 13, 2021 | 3.210 | 3.320 | 3.190 | 3.280 | 186,769 | +0.08(+2.50%) |
Apr 12, 2021 | 3.290 | 3.360 | 3.180 | 3.200 | 248,088 | -0.11(-3.32%) |
Apr 09, 2021 | 3.280 | 3.350 | 3.210 | 3.310 | 135,800 | +0.00(+0.00%) |
Apr 08, 2021 | 3.180 | 3.330 | 3.130 | 3.310 | 265,458 | +0.16(+5.08%) |
Apr 07, 2021 | 3.250 | 3.280 | 3.150 | 3.150 | 408,819 | -0.09(-2.78%) |
Apr 06, 2021 | 3.440 | 3.460 | 3.230 | 3.240 | 475,495 | -0.22(-6.36%) |
Apr 05, 2021 | 3.420 | 3.500 | 3.350 | 3.460 | 421,096 | +0.08(+2.37%) |
Apr 01, 2021 | 3.450 | 3.560 | 3.370 | 3.380 | 552,900 | -0.08(-2.31%) |
Mar 31, 2021 | 3.210 | 3.460 | 3.210 | 3.460 | 409,995 | +0.21(+6.46%) |
Mar 30, 2021 | 3.330 | 3.370 | 3.150 | 3.250 | 475,727 | -0.06(-1.81%) |
Mar 29, 2021 | 3.510 | 3.520 | 3.300 | 3.310 | 460,075 | -0.11(-3.22%) |
Mar 26, 2021 | 3.620 | 3.750 | 3.380 | 3.420 | 575,500 | -0.06(-1.72%) |
Mar 25, 2021 | 3.280 | 3.570 | 3.280 | 3.480 | 561,535 | +0.20(+6.10%) |
Mar 24, 2021 | 3.610 | 3.680 | 3.260 | 3.280 | 988,153 | -0.35(-9.64%) |
Mar 23, 2021 | 3.860 | 3.910 | 3.610 | 3.630 | 543,312 | -0.25(-6.44%) |
Mar 22, 2021 | 3.870 | 3.960 | 3.670 | 3.880 | 1,246,804 | +0.10(+2.65%) |
Mar 19, 2021 | 3.940 | 4.070 | 3.720 | 3.780 | 1,267,000 | -0.10(-2.58%) |
Mar 18, 2021 | 3.710 | 4.470 | 3.700 | 3.880 | 5,067,370 | -0.43(-9.98%) |
Mar 17, 2021 | 4.270 | 4.460 | 4.150 | 4.310 | 789,526 | -0.28(-6.10%) |
Mar 16, 2021 | 4.030 | 5.750 | 3.850 | 4.590 | 9,228,518 | +0.58(+14.46%) |
Mar 15, 2021 | 4.350 | 4.460 | 3.960 | 4.010 | 432,412 | -0.33(-7.60%) |
Mar 12, 2021 | 4.350 | 4.440 | 4.150 | 4.340 | 331,700 | -0.11(-2.47%) |
Mar 11, 2021 | 4.180 | 4.500 | 4.030 | 4.450 | 507,494 | +0.38(+9.34%) |
Mar 10, 2021 | 4.020 | 4.110 | 3.920 | 4.070 | 303,583 | +0.07(+1.75%) |
Mar 09, 2021 | 3.720 | 4.040 | 3.720 | 4.000 | 920,958 | +0.34(+9.29%) |
Mar 08, 2021 | 3.580 | 3.790 | 3.560 | 3.660 | 127,723 | +0.08(+2.23%) |
Mar 05, 2021 | 3.600 | 3.675 | 3.400 | 3.580 | 240,500 | -0.08(-2.19%) |
Mar 04, 2021 | 3.750 | 3.800 | 3.520 | 3.660 | 175,548 | -0.09(-2.40%) |
Mar 03, 2021 | 3.830 | 3.850 | 3.650 | 3.750 | 207,239 | -0.06(-1.57%) |
Mar 02, 2021 | 3.800 | 3.950 | 3.770 | 3.810 | 176,387 | -0.04(-1.04%) |