Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.340 | 3.400 | 3.330 | 3.380 | 121,348 | +0.13(+4.00%) |
May 28, 2021 | 3.200 | 3.340 | 3.150 | 3.250 | 290,538 | +0.10(+3.17%) |
May 27, 2021 | 3.140 | 3.250 | 3.110 | 3.150 | 462,448 | +0.04(+1.29%) |
May 26, 2021 | 3.340 | 3.340 | 3.030 | 3.110 | 853,240 | -0.17(-5.18%) |
May 25, 2021 | 3.590 | 3.590 | 3.250 | 3.280 | 567,073 | -0.14(-4.09%) |
May 21, 2021 | 3.420 | 3.420 | 3.420 | 0 | +0.01(+0.29%) | |
May 20, 2021 | 3.470 | 3.510 | 3.360 | 3.410 | 125,181 | -0.04(-1.16%) |
May 19, 2021 | 3.570 | 3.600 | 3.320 | 3.450 | 372,389 | -0.20(-5.48%) |
May 18, 2021 | 3.650 | 3.770 | 3.560 | 3.650 | 189,715 | +0.10(+2.82%) |
May 17, 2021 | 3.630 | 3.770 | 3.500 | 3.550 | 231,854 | +0.01(+0.28%) |
May 14, 2021 | 3.520 | 3.680 | 3.470 | 3.540 | 131,178 | +0.05(+1.43%) |
May 13, 2021 | 3.590 | 3.740 | 3.390 | 3.490 | 350,222 | -0.10(-2.79%) |
May 12, 2021 | 3.800 | 3.960 | 3.560 | 3.590 | 277,977 | -0.18(-4.77%) |
May 11, 2021 | 3.800 | 3.950 | 3.710 | 3.770 | 263,228 | -0.17(-4.31%) |
May 10, 2021 | 4.200 | 4.200 | 3.920 | 3.940 | 282,972 | -0.16(-3.90%) |
May 07, 2021 | 4.000 | 4.160 | 3.960 | 4.100 | 377,506 | +0.15(+3.80%) |
May 06, 2021 | 3.750 | 3.950 | 3.750 | 3.950 | 232,885 | +0.21(+5.61%) |
May 05, 2021 | 3.620 | 3.740 | 3.620 | 3.740 | 218,751 | +0.13(+3.60%) |
May 04, 2021 | 3.550 | 3.680 | 3.540 | 3.610 | 438,750 | +0.07(+1.98%) |
May 03, 2021 | 3.560 | 3.570 | 3.360 | 3.540 | 299,177 | +0.00(+0.00%) |
Apr 30, 2021 | 3.600 | 3.610 | 3.500 | 3.540 | 49,954 | -0.03(-0.84%) |
Apr 29, 2021 | 3.590 | 3.620 | 3.530 | 3.570 | 89,975 | -0.02(-0.56%) |
Apr 28, 2021 | 3.670 | 3.730 | 3.520 | 3.590 | 113,005 | -0.08(-2.18%) |
Apr 27, 2021 | 3.610 | 3.700 | 3.450 | 3.670 | 305,798 | +0.08(+2.23%) |
Apr 26, 2021 | 3.480 | 3.650 | 3.440 | 3.590 | 256,020 | +0.14(+4.06%) |
Apr 23, 2021 | 3.500 | 3.540 | 3.430 | 3.450 | 128,134 | +0.07(+2.07%) |
Apr 22, 2021 | 3.370 | 3.520 | 3.300 | 3.380 | 263,448 | +0.07(+2.11%) |
Apr 21, 2021 | 3.340 | 3.390 | 3.250 | 3.310 | 118,846 | +0.07(+2.16%) |
Apr 20, 2021 | 3.330 | 3.350 | 3.200 | 3.240 | 116,498 | -0.12(-3.57%) |
Apr 19, 2021 | 3.330 | 3.540 | 3.330 | 3.360 | 130,613 | +0.00(+0.00%) |
Apr 16, 2021 | 3.490 | 3.530 | 3.350 | 3.360 | 186,238 | -0.02(-0.59%) |
Apr 15, 2021 | 3.350 | 3.450 | 3.340 | 3.380 | 149,396 | +0.03(+0.90%) |
Apr 14, 2021 | 3.540 | 3.540 | 3.350 | 3.350 | 245,613 | -0.18(-5.10%) |
Apr 13, 2021 | 3.550 | 3.580 | 3.500 | 3.530 | 251,884 | +0.01(+0.28%) |
Apr 12, 2021 | 3.570 | 3.570 | 3.470 | 3.520 | 182,394 | +0.07(+2.03%) |
Apr 09, 2021 | 3.370 | 3.600 | 3.290 | 3.450 | 380,446 | +0.13(+3.92%) |
Apr 08, 2021 | 3.250 | 3.380 | 3.250 | 3.320 | 88,228 | +0.12(+3.75%) |
Apr 07, 2021 | 3.350 | 3.350 | 3.190 | 3.200 | 216,181 | -0.07(-2.14%) |
Apr 06, 2021 | 3.370 | 3.370 | 3.250 | 3.270 | 148,359 | -0.12(-3.54%) |
Apr 05, 2021 | 3.380 | 3.450 | 3.330 | 3.390 | 136,027 | +0.12(+3.67%) |
Apr 01, 2021 | 3.270 | 3.270 | 3.270 | 0 | +0.08(+2.51%) | |
Mar 31, 2021 | 3.080 | 3.190 | 3.030 | 3.190 | 192,360 | +0.13(+4.25%) |
Mar 30, 2021 | 3.120 | 3.120 | 3.050 | 3.060 | 130,870 | -0.06(-1.92%) |
Mar 29, 2021 | 3.200 | 3.200 | 3.010 | 3.120 | 223,136 | -0.02(-0.64%) |
Mar 26, 2021 | 3.170 | 3.290 | 3.110 | 3.140 | 197,616 | +0.04(+1.29%) |
Mar 25, 2021 | 3.260 | 3.270 | 3.090 | 3.100 | 340,860 | -0.18(-5.49%) |
Mar 24, 2021 | 3.390 | 3.390 | 3.260 | 3.280 | 118,182 | -0.02(-0.61%) |
Mar 23, 2021 | 3.470 | 3.480 | 3.230 | 3.300 | 163,978 | -0.20(-5.71%) |
Mar 22, 2021 | 3.470 | 3.500 | 3.410 | 3.500 | 109,493 | +0.08(+2.34%) |
Mar 19, 2021 | 3.500 | 3.500 | 3.350 | 3.420 | 127,140 | +0.08(+2.40%) |
Mar 18, 2021 | 3.470 | 3.560 | 3.320 | 3.340 | 219,198 | -0.11(-3.19%) |
Mar 17, 2021 | 3.300 | 3.490 | 3.100 | 3.450 | 418,886 | +0.00(+0.00%) |
Mar 16, 2021 | 3.560 | 3.560 | 3.440 | 3.450 | 117,207 | -0.05(-1.43%) |
Mar 15, 2021 | 3.700 | 3.730 | 3.430 | 3.500 | 332,363 | -0.12(-3.31%) |
Mar 12, 2021 | 3.700 | 3.730 | 3.610 | 3.620 | 104,780 | -0.08(-2.16%) |
Mar 11, 2021 | 3.710 | 3.730 | 3.610 | 3.700 | 104,581 | -0.01(-0.27%) |
Mar 10, 2021 | 3.700 | 3.790 | 3.550 | 3.710 | 316,948 | +0.06(+1.64%) |
Mar 09, 2021 | 3.600 | 3.770 | 3.530 | 3.650 | 371,909 | +0.11(+3.11%) |
Mar 08, 2021 | 3.290 | 3.600 | 3.280 | 3.540 | 437,600 | +0.22(+6.63%) |
Mar 05, 2021 | 3.550 | 3.550 | 3.050 | 3.320 | 510,329 | -0.14(-4.05%) |
Mar 04, 2021 | 3.560 | 3.640 | 3.180 | 3.460 | 584,067 | -0.18(-4.95%) |
Mar 03, 2021 | 4.000 | 4.000 | 3.630 | 3.640 | 345,364 | -0.34(-8.54%) |
Mar 02, 2021 | 3.770 | 3.990 | 3.770 | 3.980 | 321,142 | +0.19(+5.01%) |