Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.800 | 3.800 | 3.800 | 3.800 | 380 | +0.21(+5.85%) |
May 27, 2021 | 3.590 | 3.590 | 3.590 | 3.590 | 100 | -0.01(-0.28%) |
May 26, 2021 | 3.640 | 3.640 | 3.600 | 3.600 | 264 | -0.04(-1.23%) |
May 25, 2021 | 3.645 | 3.645 | 3.645 | 3.645 | 170 | -0.11(-3.06%) |
May 24, 2021 | 3.760 | 3.760 | 3.760 | 3.760 | 234 | -0.06(-1.57%) |
May 21, 2021 | 3.740 | 3.820 | 3.740 | 3.820 | 307 | +0.29(+8.22%) |
May 20, 2021 | 3.600 | 3.600 | 3.530 | 3.530 | 4,079 | -0.02(-0.56%) |
May 19, 2021 | 3.550 | 3.550 | 3.550 | 3.550 | 127 | -0.05(-1.39%) |
May 18, 2021 | 3.600 | 3.600 | 3.600 | 3.600 | 129 | +0.09(+2.56%) |
May 17, 2021 | 3.600 | 3.600 | 3.410 | 3.510 | 1,250 | +0.01(+0.29%) |
May 14, 2021 | 3.530 | 3.530 | 3.500 | 3.500 | 1,162 | +0.00(+0.00%) |
May 13, 2021 | 3.500 | 3.500 | 3.500 | 3.500 | 320 | -0.00(-0.14%) |
May 12, 2021 | 3.505 | 3.505 | 3.505 | 3.505 | 194 | -0.18(-4.76%) |
May 11, 2021 | 3.710 | 3.710 | 3.680 | 3.680 | 690 | -0.07(-1.87%) |
May 10, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 372 | +0.04(+1.21%) |
May 06, 2021 | 3.705 | 3.705 | 3.705 | 175 | -0.02(-0.40%) | |
May 05, 2021 | 3.720 | 3.720 | 3.720 | 3.720 | 1,095 | -0.07(-1.85%) |
May 04, 2021 | 3.680 | 3.790 | 3.680 | 3.790 | 547 | -0.04(-1.04%) |
Apr 30, 2021 | 3.830 | 3.830 | 3.830 | 0 | +0.06(+1.59%) | |
Apr 29, 2021 | 3.770 | 3.770 | 3.770 | 3.770 | 1,000 | +0.01(+0.27%) |
Apr 28, 2021 | 3.760 | 3.760 | 3.760 | 3.760 | 2,500 | -0.14(-3.59%) |
Apr 27, 2021 | 3.900 | 3.900 | 3.900 | 98 | +0.00(+0.00%) | |
Apr 26, 2021 | 3.841 | 3.900 | 3.841 | 3.900 | 1,896 | -0.04(-1.02%) |
Apr 23, 2021 | 3.850 | 3.940 | 3.850 | 3.940 | 600 | +0.15(+3.96%) |
Apr 22, 2021 | 3.820 | 3.820 | 3.790 | 3.790 | 1,633 | -0.09(-2.32%) |
Apr 21, 2021 | 3.880 | 3.880 | 3.880 | 3.880 | 225 | +0.00(+0.00%) |
Apr 20, 2021 | 3.880 | 3.880 | 3.880 | 3.880 | 2,100 | -0.12(-3.00%) |
Apr 19, 2021 | 3.830 | 4.000 | 3.830 | 4.000 | 10,161 | -0.01(-0.25%) |
Apr 15, 2021 | 4.010 | 4.010 | 4.010 | 0 | +0.01(+0.25%) | |
Apr 13, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.06(+1.52%) | |
Apr 12, 2021 | 4.180 | 4.180 | 3.940 | 3.940 | 488 | -0.26(-6.19%) |
Apr 09, 2021 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | +0.20(+5.00%) |
Apr 07, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) | |
Apr 06, 2021 | 3.950 | 3.950 | 3.950 | 94 | +0.00(+0.00%) | |
Apr 05, 2021 | 4.000 | 4.000 | 3.945 | 3.950 | 652 | +0.19(+5.05%) |
Apr 01, 2021 | 3.760 | 3.760 | 3.760 | 1 | +0.00(+0.00%) | |
Mar 31, 2021 | 3.760 | 3.760 | 3.760 | 3.760 | 15,100 | +0.01(+0.27%) |
Mar 30, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 1,205 | -0.22(-5.54%) |
Mar 29, 2021 | 3.910 | 3.970 | 3.910 | 3.970 | 666 | +0.15(+3.93%) |
Mar 26, 2021 | 4.010 | 4.080 | 3.820 | 3.820 | 1,300 | -0.14(-3.63%) |
Mar 25, 2021 | 3.964 | 3.964 | 3.964 | 14 | +0.00(+0.00%) | |
Mar 24, 2021 | 3.964 | 3.964 | 3.964 | 3.964 | 812 | -0.08(-1.88%) |
Mar 23, 2021 | 4.040 | 4.110 | 4.040 | 4.040 | 1,278 | -0.20(-4.72%) |
Mar 22, 2021 | 4.250 | 4.250 | 4.080 | 4.240 | 1,284 | +0.08(+1.92%) |
Mar 19, 2021 | 4.160 | 4.160 | 4.160 | 4.160 | 500 | -0.16(-3.70%) |
Mar 18, 2021 | 4.320 | 4.320 | 4.320 | 4.320 | 341 | +0.01(+0.23%) |
Mar 17, 2021 | 4.340 | 4.340 | 4.310 | 4.310 | 561 | -0.05(-1.15%) |
Mar 16, 2021 | 4.360 | 4.360 | 4.360 | 4.360 | 522 | +0.00(+0.00%) |
Mar 15, 2021 | 4.380 | 4.380 | 4.270 | 4.360 | 2,183 | +0.17(+4.06%) |
Mar 12, 2021 | 4.200 | 4.200 | 4.080 | 4.190 | 3,700 | +0.09(+2.20%) |
Mar 11, 2021 | 4.100 | 4.100 | 4.100 | 70 | +0.00(+0.00%) | |
Mar 10, 2021 | 4.100 | 4.100 | 4.010 | 4.100 | 566 | +0.23(+5.94%) |
Mar 09, 2021 | 3.870 | 3.870 | 3.870 | 50 | +0.00(+0.00%) | |
Mar 08, 2021 | 3.970 | 3.970 | 3.870 | 3.870 | 5,475 | +0.01(+0.26%) |
Mar 05, 2021 | 3.860 | 3.860 | 3.860 | 3.860 | 1,100 | +0.00(+0.00%) |
Mar 04, 2021 | 4.100 | 4.100 | 3.860 | 3.860 | 1,972 | -0.04(-1.03%) |
Mar 03, 2021 | 3.900 | 3.900 | 3.900 | 25 | +0.00(+0.00%) | |
Mar 02, 2021 | 3.920 | 3.920 | 3.700 | 3.900 | 1,323 | -0.10(-2.50%) |