Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.740 | 3.850 | 3.660 | 3.800 | 23,013 | +0.10(+2.70%) |
May 27, 2021 | 3.650 | 3.865 | 3.650 | 3.700 | 89,432 | +0.09(+2.49%) |
May 26, 2021 | 3.590 | 3.660 | 3.550 | 3.610 | 35,629 | +0.06(+1.69%) |
May 25, 2021 | 3.570 | 3.630 | 3.550 | 3.550 | 12,209 | -0.01(-0.28%) |
May 24, 2021 | 3.680 | 3.835 | 3.550 | 3.560 | 88,107 | -0.15(-4.04%) |
May 21, 2021 | 3.820 | 4.137 | 3.650 | 3.710 | 556,276 | -0.05(-1.33%) |
May 20, 2021 | 3.820 | 3.910 | 3.760 | 3.760 | 9,153 | -0.13(-3.34%) |
May 19, 2021 | 3.900 | 3.900 | 3.690 | 3.890 | 29,888 | -0.02(-0.51%) |
May 18, 2021 | 3.700 | 3.930 | 3.670 | 3.910 | 32,896 | +0.26(+7.12%) |
May 17, 2021 | 3.470 | 3.728 | 3.450 | 3.650 | 50,968 | +0.15(+4.29%) |
May 14, 2021 | 3.420 | 3.570 | 3.400 | 3.500 | 36,629 | +0.06(+1.74%) |
May 13, 2021 | 3.410 | 3.530 | 3.375 | 3.440 | 25,824 | -0.02(-0.58%) |
May 12, 2021 | 3.600 | 3.740 | 3.400 | 3.460 | 25,326 | -0.15(-4.16%) |
May 11, 2021 | 3.670 | 3.810 | 3.470 | 3.610 | 94,906 | -0.01(-0.28%) |
May 10, 2021 | 3.480 | 3.690 | 3.430 | 3.620 | 47,978 | +0.10(+2.84%) |
May 07, 2021 | 3.300 | 3.570 | 3.300 | 3.520 | 44,773 | +0.20(+6.02%) |
May 06, 2021 | 3.490 | 3.490 | 3.300 | 3.320 | 45,632 | -0.07(-2.06%) |
May 05, 2021 | 3.350 | 3.440 | 3.350 | 3.390 | 10,728 | +0.04(+1.19%) |
May 04, 2021 | 3.400 | 3.430 | 3.270 | 3.350 | 28,104 | -0.09(-2.62%) |
May 03, 2021 | 3.510 | 3.610 | 3.400 | 3.440 | 24,262 | -0.06(-1.71%) |
Apr 30, 2021 | 3.630 | 3.630 | 3.500 | 3.500 | 13,400 | -0.11(-3.05%) |
Apr 29, 2021 | 3.690 | 3.691 | 3.500 | 3.610 | 56,498 | -0.08(-2.17%) |
Apr 28, 2021 | 3.810 | 3.890 | 3.660 | 3.690 | 124,426 | -0.01(-0.27%) |
Apr 27, 2021 | 3.540 | 3.700 | 3.520 | 3.700 | 71,184 | +0.14(+3.93%) |
Apr 26, 2021 | 3.440 | 3.640 | 3.430 | 3.560 | 14,769 | +0.14(+4.09%) |
Apr 23, 2021 | 3.390 | 3.420 | 3.350 | 3.420 | 27,900 | +0.04(+1.18%) |
Apr 22, 2021 | 3.320 | 3.420 | 3.320 | 3.380 | 14,027 | +0.09(+2.74%) |
Apr 21, 2021 | 3.280 | 3.330 | 3.240 | 3.290 | 23,043 | +0.02(+0.61%) |
Apr 20, 2021 | 3.470 | 3.480 | 3.220 | 3.270 | 8,350 | -0.08(-2.39%) |
Apr 19, 2021 | 3.290 | 3.450 | 3.290 | 3.350 | 40,511 | -0.16(-4.56%) |
Apr 16, 2021 | 3.600 | 3.605 | 3.510 | 3.510 | 24,200 | -0.11(-3.04%) |
Apr 15, 2021 | 3.520 | 3.640 | 3.500 | 3.620 | 25,813 | +0.10(+2.84%) |
Apr 14, 2021 | 3.550 | 3.620 | 3.500 | 3.520 | 12,453 | +0.02(+0.57%) |
Apr 13, 2021 | 3.650 | 3.650 | 3.500 | 3.500 | 14,855 | -0.12(-3.31%) |
Apr 12, 2021 | 3.630 | 3.655 | 3.550 | 3.620 | 48,399 | -0.04(-1.09%) |
Apr 09, 2021 | 3.730 | 3.775 | 3.650 | 3.660 | 12,800 | -0.11(-2.92%) |
Apr 08, 2021 | 3.760 | 3.780 | 3.720 | 3.770 | 12,124 | +0.08(+2.17%) |
Apr 07, 2021 | 3.800 | 3.930 | 3.690 | 3.690 | 12,278 | -0.10(-2.64%) |
Apr 06, 2021 | 3.810 | 3.850 | 3.710 | 3.790 | 15,456 | -0.02(-0.39%) |
Apr 05, 2021 | 3.790 | 3.846 | 3.730 | 3.805 | 31,723 | +0.06(+1.47%) |
Apr 01, 2021 | 3.720 | 3.790 | 3.700 | 3.750 | 14,300 | +0.10(+2.74%) |
Mar 31, 2021 | 3.680 | 3.760 | 3.620 | 3.650 | 31,724 | +0.00(+0.00%) |
Mar 30, 2021 | 3.700 | 3.760 | 3.630 | 3.650 | 16,951 | -0.06(-1.62%) |
Mar 29, 2021 | 3.710 | 3.750 | 3.700 | 3.710 | 34,523 | -0.06(-1.59%) |
Mar 26, 2021 | 3.880 | 3.904 | 3.720 | 3.770 | 23,200 | -0.01(-0.26%) |
Mar 25, 2021 | 3.860 | 3.860 | 3.650 | 3.780 | 30,714 | +0.00(+0.00%) |
Mar 24, 2021 | 4.000 | 4.010 | 3.780 | 3.780 | 53,338 | -0.17(-4.30%) |
Mar 23, 2021 | 3.780 | 4.100 | 3.710 | 3.950 | 182,357 | +0.15(+3.95%) |
Mar 22, 2021 | 3.780 | 3.900 | 3.760 | 3.800 | 33,673 | -0.01(-0.26%) |
Mar 19, 2021 | 3.850 | 3.890 | 3.780 | 3.810 | 44,000 | -0.04(-1.04%) |
Mar 18, 2021 | 3.930 | 4.050 | 3.820 | 3.850 | 18,014 | -0.10(-2.53%) |
Mar 17, 2021 | 3.860 | 3.990 | 3.821 | 3.950 | 25,761 | +0.04(+1.02%) |
Mar 16, 2021 | 4.090 | 4.090 | 3.900 | 3.910 | 32,587 | -0.15(-3.69%) |
Mar 15, 2021 | 4.100 | 4.150 | 4.040 | 4.060 | 46,921 | -0.02(-0.49%) |
Mar 12, 2021 | 4.100 | 4.170 | 4.040 | 4.080 | 20,200 | -0.07(-1.69%) |
Mar 11, 2021 | 4.160 | 4.200 | 4.110 | 4.150 | 25,771 | -0.01(-0.24%) |
Mar 10, 2021 | 4.120 | 4.250 | 4.090 | 4.160 | 21,653 | +0.02(+0.48%) |
Mar 09, 2021 | 4.150 | 4.170 | 4.120 | 4.140 | 22,687 | +0.03(+0.73%) |
Mar 08, 2021 | 4.160 | 4.230 | 4.100 | 4.110 | 20,692 | -0.05(-1.20%) |
Mar 05, 2021 | 4.020 | 4.190 | 3.665 | 4.160 | 84,500 | +0.14(+3.48%) |
Mar 04, 2021 | 4.330 | 4.330 | 4.000 | 4.020 | 82,069 | -0.34(-7.80%) |
Mar 03, 2021 | 4.610 | 4.683 | 4.300 | 4.360 | 41,796 | -0.23(-5.01%) |
Mar 02, 2021 | 4.680 | 4.799 | 4.500 | 4.590 | 37,448 | +0.07(+1.55%) |