Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.550 | 3.680 | 3.540 | 3.600 | 435,909 | +0.08(+2.27%) |
May 27, 2021 | 3.560 | 3.569 | 3.480 | 3.520 | 258,549 | -0.02(-0.56%) |
May 26, 2021 | 3.420 | 3.570 | 3.420 | 3.540 | 292,019 | +0.08(+2.31%) |
May 25, 2021 | 3.540 | 3.565 | 3.445 | 3.460 | 491,960 | -0.12(-3.35%) |
May 24, 2021 | 3.620 | 3.780 | 3.550 | 3.580 | 820,521 | +0.00(+0.00%) |
May 21, 2021 | 3.480 | 3.620 | 3.410 | 3.580 | 658,241 | +0.15(+4.37%) |
May 20, 2021 | 3.460 | 3.460 | 3.320 | 3.430 | 514,874 | +0.01(+0.29%) |
May 19, 2021 | 3.310 | 3.480 | 3.310 | 3.420 | 458,785 | +0.02(+0.59%) |
May 18, 2021 | 3.570 | 3.600 | 3.390 | 3.400 | 461,765 | -0.15(-4.23%) |
May 17, 2021 | 3.420 | 3.570 | 3.300 | 3.550 | 850,213 | +0.15(+4.41%) |
May 14, 2021 | 3.340 | 3.410 | 3.265 | 3.400 | 470,281 | +0.12(+3.66%) |
May 13, 2021 | 3.540 | 3.540 | 3.200 | 3.280 | 931,242 | -0.24(-6.82%) |
May 12, 2021 | 3.490 | 3.610 | 3.490 | 3.520 | 473,140 | +0.04(+1.15%) |
May 11, 2021 | 3.454 | 3.585 | 3.430 | 3.480 | 422,173 | -0.10(-2.79%) |
May 10, 2021 | 3.600 | 3.730 | 3.580 | 3.580 | 716,118 | +0.00(+0.00%) |
May 07, 2021 | 3.410 | 3.630 | 3.410 | 3.580 | 833,531 | +0.16(+4.68%) |
May 06, 2021 | 3.500 | 3.505 | 3.390 | 3.420 | 320,217 | -0.07(-2.01%) |
May 05, 2021 | 3.490 | 3.575 | 3.450 | 3.490 | 550,791 | +0.05(+1.45%) |
May 04, 2021 | 3.520 | 3.600 | 3.390 | 3.440 | 366,736 | -0.05(-1.43%) |
May 03, 2021 | 3.240 | 3.510 | 3.220 | 3.490 | 512,825 | +0.27(+8.39%) |
Apr 30, 2021 | 3.350 | 3.390 | 3.210 | 3.220 | 426,100 | -0.21(-6.12%) |
Apr 29, 2021 | 3.480 | 3.580 | 3.380 | 3.430 | 594,769 | +0.02(+0.59%) |
Apr 28, 2021 | 3.250 | 3.460 | 3.240 | 3.410 | 656,269 | +0.19(+5.90%) |
Apr 27, 2021 | 3.190 | 3.225 | 3.140 | 3.220 | 238,566 | +0.05(+1.58%) |
Apr 26, 2021 | 3.100 | 3.200 | 3.090 | 3.170 | 360,686 | +0.02(+0.63%) |
Apr 23, 2021 | 3.200 | 3.215 | 3.120 | 3.150 | 366,900 | +0.03(+0.96%) |
Apr 22, 2021 | 3.210 | 3.240 | 3.110 | 3.120 | 477,172 | -0.07(-2.19%) |
Apr 21, 2021 | 3.060 | 3.220 | 3.050 | 3.190 | 567,767 | +0.10(+3.24%) |
Apr 20, 2021 | 3.190 | 3.205 | 3.030 | 3.090 | 576,755 | -0.13(-4.04%) |
Apr 19, 2021 | 3.130 | 3.220 | 3.090 | 3.220 | 467,881 | +0.12(+3.87%) |
Apr 16, 2021 | 3.120 | 3.148 | 3.071 | 3.100 | 269,100 | -0.03(-0.96%) |
Apr 15, 2021 | 3.210 | 3.210 | 3.040 | 3.130 | 483,003 | -0.05(-1.57%) |
Apr 14, 2021 | 3.090 | 3.250 | 3.080 | 3.180 | 489,301 | +0.11(+3.58%) |
Apr 13, 2021 | 3.050 | 3.160 | 3.000 | 3.070 | 726,258 | +0.04(+1.32%) |
Apr 12, 2021 | 3.190 | 3.220 | 3.030 | 3.030 | 832,366 | -0.17(-5.31%) |
Apr 09, 2021 | 3.270 | 3.290 | 3.190 | 3.200 | 401,600 | -0.11(-3.32%) |
Apr 08, 2021 | 3.320 | 3.320 | 3.180 | 3.310 | 550,004 | +0.03(+0.91%) |
Apr 07, 2021 | 3.260 | 3.360 | 3.240 | 3.280 | 432,271 | +0.01(+0.31%) |
Apr 06, 2021 | 3.250 | 3.380 | 3.220 | 3.270 | 485,580 | +0.06(+1.87%) |
Apr 05, 2021 | 3.330 | 3.330 | 3.170 | 3.210 | 797,826 | -0.09(-2.73%) |
Apr 01, 2021 | 3.220 | 3.300 | 3.150 | 3.300 | 583,500 | +0.10(+3.12%) |
Mar 31, 2021 | 3.290 | 3.360 | 3.200 | 3.200 | 731,878 | -0.08(-2.44%) |
Mar 30, 2021 | 3.370 | 3.385 | 3.270 | 3.280 | 713,662 | -0.12(-3.53%) |
Mar 29, 2021 | 3.750 | 3.750 | 3.350 | 3.400 | 1,450,755 | -0.39(-10.29%) |
Mar 26, 2021 | 3.430 | 3.880 | 3.400 | 3.790 | 2,503,500 | +0.44(+13.13%) |
Mar 25, 2021 | 3.300 | 3.390 | 3.170 | 3.350 | 662,139 | +0.03(+0.90%) |
Mar 24, 2021 | 3.380 | 3.490 | 3.310 | 3.320 | 733,527 | +0.03(+0.91%) |
Mar 23, 2021 | 3.400 | 3.450 | 3.270 | 3.290 | 766,798 | -0.19(-5.46%) |
Mar 22, 2021 | 3.530 | 3.590 | 3.450 | 3.480 | 515,118 | -0.12(-3.33%) |
Mar 19, 2021 | 3.500 | 3.695 | 3.410 | 3.600 | 1,120,100 | +0.10(+2.86%) |
Mar 18, 2021 | 3.700 | 3.840 | 3.460 | 3.500 | 1,253,857 | -0.18(-4.89%) |
Mar 17, 2021 | 3.580 | 3.700 | 3.530 | 3.680 | 646,790 | +0.10(+2.79%) |
Mar 16, 2021 | 3.530 | 3.690 | 3.430 | 3.580 | 656,946 | +0.02(+0.56%) |
Mar 15, 2021 | 3.500 | 3.570 | 3.430 | 3.560 | 511,867 | +0.02(+0.56%) |
Mar 12, 2021 | 3.500 | 3.550 | 3.460 | 3.540 | 375,700 | +0.09(+2.61%) |
Mar 11, 2021 | 3.530 | 3.650 | 3.440 | 3.450 | 858,740 | -0.08(-2.27%) |
Mar 10, 2021 | 3.220 | 3.540 | 3.220 | 3.530 | 919,745 | +0.28(+8.62%) |
Mar 09, 2021 | 3.320 | 3.380 | 3.221 | 3.250 | 792,438 | -0.11(-3.27%) |
Mar 08, 2021 | 3.500 | 3.590 | 3.280 | 3.360 | 825,999 | -0.13(-3.72%) |
Mar 05, 2021 | 3.470 | 3.540 | 3.251 | 3.490 | 925,700 | +0.11(+3.25%) |
Mar 04, 2021 | 3.470 | 3.540 | 3.260 | 3.380 | 1,200,554 | -0.03(-0.88%) |
Mar 03, 2021 | 3.280 | 3.480 | 3.240 | 3.410 | 1,489,090 | +0.18(+5.57%) |
Mar 02, 2021 | 3.160 | 3.350 | 3.140 | 3.230 | 874,835 | +0.09(+2.87%) |