Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | +0.06(+1.85%) |
May 28, 2021 | 3.240 | 3.240 | 3.240 | 3.240 | 7,000 | -0.01(-0.31%) |
May 27, 2021 | 3.250 | 3.250 | 3.250 | 3.250 | 2,700 | +0.00(+0.00%) |
May 26, 2021 | 3.260 | 3.270 | 3.250 | 3.250 | 2,600 | +0.00(+0.00%) |
May 25, 2021 | 3.340 | 3.360 | 3.250 | 3.250 | 11,212 | -0.01(-0.31%) |
May 21, 2021 | 3.260 | 3.260 | 3.260 | 0 | +0.02(+0.62%) | |
May 20, 2021 | 3.250 | 3.250 | 3.240 | 3.240 | 4,500 | +0.00(+0.00%) |
May 19, 2021 | 3.250 | 3.250 | 3.240 | 3.240 | 6,100 | -0.01(-0.31%) |
May 18, 2021 | 3.250 | 3.250 | 3.250 | 3.250 | 16,011 | +0.00(+0.00%) |
May 17, 2021 | 3.250 | 3.250 | 3.240 | 3.250 | 2,550 | +0.01(+0.31%) |
May 14, 2021 | 3.240 | 3.240 | 3.240 | 3.240 | 11,660 | +0.00(+0.00%) |
May 13, 2021 | 3.240 | 3.240 | 3.240 | 3.240 | 709,705 | +0.00(+0.00%) |
May 12, 2021 | 3.240 | 3.240 | 3.240 | 3.240 | 200 | -0.01(-0.31%) |
May 11, 2021 | 3.240 | 3.250 | 3.240 | 3.250 | 3,500 | +0.00(+0.00%) |
May 10, 2021 | 3.250 | 3.250 | 3.240 | 3.250 | 19,650 | +0.01(+0.31%) |
May 07, 2021 | 3.240 | 3.240 | 3.240 | 3.240 | 428 | -0.01(-0.31%) |
May 06, 2021 | 3.240 | 3.250 | 3.240 | 3.250 | 25,127 | +0.01(+0.31%) |
May 05, 2021 | 3.240 | 3.250 | 3.240 | 3.240 | 92,242 | +0.01(+0.31%) |
May 04, 2021 | 3.230 | 3.250 | 3.230 | 3.230 | 248,319 | -0.02(-0.62%) |
May 03, 2021 | 3.240 | 3.250 | 3.230 | 3.250 | 76,697 | +0.01(+0.31%) |
Apr 30, 2021 | 3.230 | 3.240 | 3.230 | 3.240 | 103,300 | +0.00(+0.00%) |
Apr 29, 2021 | 3.240 | 3.240 | 3.230 | 3.240 | 375,229 | +0.00(+0.00%) |
Apr 28, 2021 | 3.240 | 3.240 | 3.230 | 3.240 | 15,620 | +0.00(+0.00%) |
Apr 27, 2021 | 3.230 | 3.240 | 3.230 | 3.240 | 1,900 | +0.00(+0.00%) |
Apr 26, 2021 | 3.240 | 3.240 | 3.235 | 3.240 | 6,776 | +0.00(+0.00%) |
Apr 23, 2021 | 3.230 | 3.240 | 3.230 | 3.240 | 24,555 | +0.00(+0.00%) |
Apr 22, 2021 | 3.230 | 3.240 | 3.230 | 3.240 | 23,050 | +0.00(+0.00%) |
Apr 21, 2021 | 3.230 | 3.240 | 3.230 | 3.240 | 8,340 | +0.01(+0.15%) |
Apr 20, 2021 | 3.230 | 3.240 | 3.230 | 3.235 | 1,035,504 | +0.00(+0.15%) |
Apr 19, 2021 | 3.230 | 3.240 | 3.230 | 3.230 | 23,443 | -0.01(-0.31%) |
Apr 16, 2021 | 3.240 | 3.240 | 3.230 | 3.240 | 4,900 | +0.00(+0.00%) |
Apr 15, 2021 | 3.240 | 3.240 | 3.230 | 3.240 | 44,610 | +0.00(+0.00%) |
Apr 14, 2021 | 3.240 | 3.240 | 3.240 | 3.240 | 43,720 | +0.00(+0.00%) |
Apr 13, 2021 | 3.230 | 3.240 | 3.230 | 3.240 | 62,870 | +0.00(+0.00%) |
Apr 12, 2021 | 3.230 | 3.240 | 3.230 | 3.240 | 7,651 | +0.01(+0.15%) |
Apr 09, 2021 | 3.240 | 3.240 | 3.235 | 3.235 | 110,950 | -0.01(-0.15%) |
Apr 08, 2021 | 3.230 | 3.240 | 3.230 | 3.240 | 334,217 | +0.01(+0.31%) |
Apr 07, 2021 | 3.230 | 3.230 | 3.225 | 3.230 | 126,500 | +0.00(+0.00%) |
Apr 06, 2021 | 3.220 | 3.230 | 3.220 | 3.230 | 2,556 | +0.00(+0.00%) |
Apr 05, 2021 | 3.210 | 3.230 | 3.210 | 3.230 | 725,576 | +0.02(+0.62%) |
Apr 01, 2021 | 3.210 | 3.210 | 3.210 | 0 | -0.01(-0.31%) | |
Mar 31, 2021 | 3.210 | 3.220 | 3.210 | 3.220 | 23,677 | +0.00(+0.00%) |
Mar 30, 2021 | 3.220 | 3.220 | 3.210 | 3.220 | 110,400 | +0.00(+0.00%) |
Mar 29, 2021 | 3.210 | 3.220 | 3.210 | 3.220 | 35,761 | +0.00(+0.00%) |
Mar 26, 2021 | 3.210 | 3.220 | 3.210 | 3.220 | 54,861 | +0.00(+0.00%) |
Mar 25, 2021 | 3.210 | 3.220 | 3.210 | 3.220 | 17,984 | +0.01(+0.31%) |
Mar 24, 2021 | 3.210 | 3.220 | 3.210 | 3.210 | 128,907 | -0.01(-0.31%) |
Mar 23, 2021 | 3.220 | 3.220 | 3.210 | 3.220 | 118,060 | +0.00(+0.00%) |
Mar 22, 2021 | 3.210 | 3.220 | 3.210 | 3.220 | 318,348 | +0.00(+0.00%) |
Mar 19, 2021 | 3.210 | 3.220 | 3.210 | 3.220 | 64,300 | +0.00(+0.00%) |
Mar 18, 2021 | 3.210 | 3.220 | 3.200 | 3.220 | 176,172 | +0.00(+0.00%) |
Mar 17, 2021 | 3.200 | 3.220 | 3.200 | 3.220 | 158,705 | +0.01(+0.31%) |
Mar 16, 2021 | 3.200 | 3.210 | 3.200 | 3.210 | 73,285 | +0.00(+0.16%) |
Mar 15, 2021 | 3.200 | 3.205 | 3.200 | 3.205 | 459,509 | -0.00(-0.16%) |
Mar 12, 2021 | 3.200 | 3.210 | 3.200 | 3.210 | 598,718 | +0.01(+0.31%) |
Mar 11, 2021 | 3.200 | 3.205 | 3.200 | 3.200 | 1,998,319 | -0.01(-0.31%) |
Mar 10, 2021 | 3.200 | 3.220 | 3.190 | 3.210 | 11,807,287 | +1.20(+59.70%) |
Mar 09, 2021 | 2.200 | 2.200 | 1.940 | 2.010 | 402,667 | -0.06(-2.90%) |
Mar 08, 2021 | 2.260 | 2.260 | 2.040 | 2.070 | 59,144 | -0.19(-8.41%) |
Mar 05, 2021 | 2.350 | 2.390 | 2.220 | 2.260 | 1,087,240 | -0.07(-3.00%) |
Mar 04, 2021 | 2.580 | 2.580 | 2.210 | 2.330 | 147,622 | -0.27(-10.38%) |
Mar 03, 2021 | 2.400 | 2.690 | 2.400 | 2.600 | 355,502 | +0.20(+8.33%) |
Mar 02, 2021 | 2.250 | 2.400 | 2.240 | 2.400 | 884,989 | +0.12(+5.26%) |