Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.662 | 3.749 | 3.662 | 3.740 | 49,813 | +0.09(+2.39%) |
May 27, 2021 | 3.662 | 3.740 | 3.627 | 3.653 | 81,194 | -0.08(-2.07%) |
May 26, 2021 | 3.661 | 3.757 | 3.653 | 3.731 | 82,778 | +0.04(+1.18%) |
May 25, 2021 | 3.817 | 3.835 | 3.687 | 3.687 | 53,033 | -0.10(-2.52%) |
May 24, 2021 | 3.687 | 3.809 | 3.661 | 3.783 | 121,018 | +0.14(+3.81%) |
May 21, 2021 | 3.600 | 3.679 | 3.600 | 3.644 | 108,519 | +0.04(+1.20%) |
May 20, 2021 | 3.679 | 3.705 | 3.583 | 3.600 | 79,483 | -0.05(-1.43%) |
May 19, 2021 | 3.635 | 3.704 | 3.583 | 3.653 | 50,381 | -0.05(-1.41%) |
May 18, 2021 | 3.731 | 3.731 | 3.687 | 3.705 | 97,790 | -0.01(-0.23%) |
May 17, 2021 | 3.574 | 3.713 | 3.540 | 3.713 | 297,664 | +0.16(+4.65%) |
May 14, 2021 | 3.557 | 3.592 | 3.514 | 3.548 | 65,794 | +0.05(+1.49%) |
May 13, 2021 | 3.531 | 3.600 | 3.470 | 3.496 | 92,658 | -0.06(-1.71%) |
May 12, 2021 | 3.496 | 3.618 | 3.496 | 3.557 | 71,058 | +0.03(+0.99%) |
May 11, 2021 | 3.557 | 3.609 | 3.488 | 3.522 | 84,664 | -0.10(-2.64%) |
May 10, 2021 | 3.514 | 3.627 | 3.509 | 3.618 | 229,557 | +0.14(+3.99%) |
May 07, 2021 | 3.418 | 3.479 | 3.418 | 3.479 | 100,788 | +0.06(+1.78%) |
May 06, 2021 | 3.401 | 3.444 | 3.366 | 3.418 | 105,585 | +0.03(+0.77%) |
May 05, 2021 | 3.358 | 3.427 | 3.340 | 3.392 | 179,454 | +0.04(+1.30%) |
May 04, 2021 | 3.297 | 3.375 | 3.288 | 3.349 | 143,663 | +0.01(+0.26%) |
May 03, 2021 | 3.297 | 3.349 | 3.288 | 3.340 | 172,402 | +0.09(+2.67%) |
Apr 30, 2021 | 3.279 | 3.323 | 3.236 | 3.253 | 109,038 | -0.07(-2.09%) |
Apr 29, 2021 | 3.384 | 3.427 | 3.305 | 3.323 | 137,047 | -0.03(-0.82%) |
Apr 28, 2021 | 3.273 | 3.350 | 3.273 | 3.350 | 122,774 | +0.09(+2.92%) |
Apr 27, 2021 | 3.273 | 3.302 | 3.212 | 3.255 | 135,777 | -0.03(-1.05%) |
Apr 26, 2021 | 3.325 | 3.331 | 3.264 | 3.290 | 70,092 | +0.00(+0.00%) |
Apr 23, 2021 | 3.359 | 3.363 | 3.281 | 3.290 | 78,167 | -0.03(-1.04%) |
Apr 22, 2021 | 3.376 | 3.394 | 3.325 | 3.325 | 59,206 | -0.09(-2.53%) |
Apr 21, 2021 | 3.359 | 3.420 | 3.347 | 3.411 | 55,626 | +0.06(+1.80%) |
Apr 20, 2021 | 3.402 | 3.428 | 3.302 | 3.350 | 89,966 | -0.03(-0.77%) |
Apr 19, 2021 | 3.428 | 3.454 | 3.376 | 3.376 | 92,233 | -0.04(-1.26%) |
Apr 16, 2021 | 3.437 | 3.480 | 3.420 | 3.420 | 61,144 | -0.02(-0.50%) |
Apr 15, 2021 | 3.437 | 3.463 | 3.411 | 3.437 | 51,744 | -0.01(-0.25%) |
Apr 14, 2021 | 3.420 | 3.540 | 3.420 | 3.445 | 265,302 | +0.03(+0.76%) |
Apr 13, 2021 | 3.523 | 3.523 | 3.411 | 3.420 | 180,285 | +0.02(+0.51%) |
Apr 12, 2021 | 3.342 | 3.454 | 3.333 | 3.402 | 85,611 | +0.05(+1.55%) |
Apr 09, 2021 | 3.342 | 3.394 | 3.342 | 3.350 | 45,974 | -0.02(-0.51%) |
Apr 08, 2021 | 3.368 | 3.394 | 3.350 | 3.368 | 61,915 | -0.02(-0.51%) |
Apr 07, 2021 | 3.411 | 3.445 | 3.342 | 3.385 | 140,050 | -0.06(-1.75%) |
Apr 06, 2021 | 3.350 | 3.480 | 3.350 | 3.445 | 175,706 | +0.05(+1.53%) |
Apr 05, 2021 | 3.540 | 3.558 | 3.350 | 3.394 | 256,841 | -0.16(-4.61%) |
Apr 01, 2021 | 3.540 | 3.566 | 3.488 | 3.558 | 61,144 | +0.12(+3.52%) |
Mar 31, 2021 | 3.558 | 3.592 | 3.437 | 3.437 | 211,810 | -0.13(-3.63%) |
Mar 30, 2021 | 3.653 | 3.687 | 3.532 | 3.566 | 182,013 | -0.13(-3.47%) |
Mar 29, 2021 | 3.789 | 3.832 | 3.677 | 3.695 | 66,660 | -0.09(-2.50%) |
Mar 26, 2021 | 3.755 | 3.875 | 3.703 | 3.789 | 144,216 | +0.06(+1.62%) |
Mar 25, 2021 | 3.617 | 3.729 | 3.574 | 3.729 | 151,951 | +0.10(+2.85%) |
Mar 24, 2021 | 3.557 | 3.695 | 3.548 | 3.626 | 69,811 | +0.03(+0.96%) |
Mar 23, 2021 | 3.617 | 3.669 | 3.548 | 3.591 | 120,846 | -0.12(-3.25%) |
Mar 22, 2021 | 3.746 | 3.781 | 3.631 | 3.712 | 112,614 | -0.02(-0.46%) |
Mar 19, 2021 | 3.617 | 3.746 | 3.617 | 3.729 | 237,457 | +0.07(+1.88%) |
Mar 18, 2021 | 3.875 | 3.875 | 3.617 | 3.660 | 129,038 | -0.24(-6.18%) |
Mar 17, 2021 | 3.746 | 3.918 | 3.746 | 3.901 | 98,738 | +0.15(+3.90%) |
Mar 16, 2021 | 3.918 | 3.944 | 3.729 | 3.755 | 102,497 | -0.22(-5.63%) |
Mar 15, 2021 | 4.039 | 4.039 | 3.962 | 3.979 | 105,360 | -0.07(-1.70%) |
Mar 12, 2021 | 4.048 | 4.048 | 4.005 | 4.048 | 110,078 | +0.03(+0.64%) |
Mar 11, 2021 | 4.013 | 4.039 | 3.972 | 4.022 | 96,385 | +0.06(+1.52%) |
Mar 10, 2021 | 3.832 | 3.970 | 3.763 | 3.962 | 196,062 | +0.19(+5.02%) |
Mar 09, 2021 | 3.893 | 3.895 | 3.755 | 3.772 | 90,234 | -0.11(-2.88%) |
Mar 08, 2021 | 3.875 | 3.936 | 3.809 | 3.884 | 149,992 | +0.06(+1.58%) |
Mar 05, 2021 | 3.875 | 3.875 | 3.767 | 3.824 | 119,019 | +0.09(+2.30%) |
Mar 04, 2021 | 3.720 | 3.814 | 3.675 | 3.738 | 128,577 | +0.00(+0.00%) |
Mar 03, 2021 | 3.703 | 3.824 | 3.703 | 3.738 | 77,961 | +0.01(+0.23%) |
Mar 02, 2021 | 3.557 | 3.789 | 3.557 | 3.729 | 103,760 | +0.11(+3.10%) |