Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.300 | 3.520 | 3.280 | 3.380 | 220,894 | +0.05(+1.58%) |
May 27, 2021 | 3.430 | 3.450 | 3.300 | 3.327 | 382,552 | -0.10(-2.88%) |
May 26, 2021 | 3.300 | 3.450 | 3.250 | 3.426 | 234,026 | +0.15(+4.45%) |
May 25, 2021 | 3.290 | 3.290 | 3.220 | 3.280 | 10,205 | +0.05(+1.55%) |
May 24, 2021 | 3.260 | 3.260 | 3.200 | 3.230 | 10,454 | -0.06(-1.82%) |
May 21, 2021 | 3.330 | 3.330 | 3.211 | 3.290 | 14,529 | +0.08(+2.49%) |
May 20, 2021 | 3.200 | 3.250 | 3.190 | 3.210 | 10,530 | +0.00(+0.01%) |
May 19, 2021 | 3.210 | 3.210 | 3.200 | 3.210 | 12,929 | -0.02(-0.60%) |
May 18, 2021 | 3.260 | 3.260 | 3.200 | 3.229 | 18,046 | -0.04(-1.25%) |
May 17, 2021 | 3.300 | 3.300 | 3.250 | 3.270 | 12,066 | -0.05(-1.40%) |
May 14, 2021 | 3.290 | 3.330 | 3.280 | 3.316 | 16,026 | -0.02(-0.71%) |
May 13, 2021 | 3.310 | 3.370 | 3.300 | 3.340 | 16,694 | +0.02(+0.60%) |
May 12, 2021 | 3.320 | 3.380 | 3.300 | 3.320 | 17,046 | +0.00(+0.00%) |
May 11, 2021 | 3.350 | 3.410 | 3.310 | 3.320 | 48,901 | -0.09(-2.64%) |
May 10, 2021 | 3.350 | 3.470 | 3.300 | 3.410 | 43,727 | +0.02(+0.59%) |
May 07, 2021 | 3.410 | 3.410 | 3.330 | 3.390 | 18,600 | +0.05(+1.50%) |
May 06, 2021 | 3.330 | 3.378 | 3.330 | 3.340 | 5,937 | -0.06(-1.76%) |
May 05, 2021 | 3.340 | 3.400 | 3.310 | 3.400 | 3,888 | -0.01(-0.41%) |
May 04, 2021 | 3.460 | 3.460 | 3.320 | 3.414 | 9,440 | -0.01(-0.18%) |
May 03, 2021 | 3.400 | 3.440 | 3.370 | 3.420 | 12,531 | +0.00(+0.00%) |
Apr 30, 2021 | 3.310 | 3.420 | 3.310 | 3.420 | 11,200 | -0.02(-0.58%) |
Apr 29, 2021 | 3.350 | 3.440 | 3.320 | 3.440 | 5,070 | -0.03(-0.86%) |
Apr 28, 2021 | 3.360 | 3.470 | 3.360 | 3.470 | 2,031 | +0.14(+4.20%) |
Apr 27, 2021 | 3.488 | 3.488 | 3.330 | 3.330 | 11,493 | -0.13(-3.76%) |
Apr 26, 2021 | 3.490 | 3.490 | 3.380 | 3.460 | 10,758 | +0.07(+2.06%) |
Apr 23, 2021 | 3.310 | 3.490 | 3.310 | 3.390 | 17,800 | +0.03(+1.01%) |
Apr 22, 2021 | 3.365 | 3.370 | 3.350 | 3.356 | 4,552 | -0.01(-0.42%) |
Apr 21, 2021 | 3.373 | 3.373 | 3.300 | 3.370 | 2,908 | +0.07(+2.12%) |
Apr 20, 2021 | 3.330 | 3.330 | 3.280 | 3.300 | 33,524 | -0.07(-2.08%) |
Apr 19, 2021 | 3.430 | 3.430 | 3.300 | 3.370 | 34,512 | +0.01(+0.30%) |
Apr 16, 2021 | 3.300 | 3.380 | 3.300 | 3.360 | 5,600 | +0.04(+1.20%) |
Apr 15, 2021 | 3.400 | 3.470 | 3.310 | 3.320 | 10,954 | -0.11(-3.21%) |
Apr 14, 2021 | 3.450 | 3.460 | 3.310 | 3.430 | 14,206 | -0.04(-1.15%) |
Apr 13, 2021 | 3.500 | 3.540 | 3.430 | 3.470 | 12,477 | -0.01(-0.29%) |
Apr 12, 2021 | 3.530 | 3.530 | 3.410 | 3.480 | 5,250 | +0.06(+1.75%) |
Apr 09, 2021 | 3.480 | 3.573 | 3.410 | 3.420 | 12,000 | -0.08(-2.29%) |
Apr 08, 2021 | 3.320 | 3.720 | 3.320 | 3.500 | 110,652 | +0.16(+4.79%) |
Apr 07, 2021 | 3.320 | 3.440 | 3.310 | 3.340 | 6,275 | -0.06(-1.76%) |
Apr 06, 2021 | 3.340 | 3.460 | 3.320 | 3.400 | 12,305 | -0.01(-0.29%) |
Apr 05, 2021 | 3.400 | 3.437 | 3.355 | 3.410 | 23,861 | +0.01(+0.29%) |
Apr 01, 2021 | 3.320 | 3.450 | 3.320 | 3.400 | 15,800 | +0.07(+2.10%) |
Mar 31, 2021 | 3.330 | 3.440 | 3.310 | 3.330 | 8,511 | +0.02(+0.60%) |
Mar 30, 2021 | 3.130 | 3.340 | 3.130 | 3.310 | 16,579 | +0.13(+4.09%) |
Mar 29, 2021 | 3.110 | 3.180 | 3.060 | 3.180 | 6,979 | +0.10(+3.25%) |
Mar 26, 2021 | 3.180 | 3.180 | 3.080 | 3.080 | 30,000 | -0.01(-0.32%) |
Mar 25, 2021 | 3.160 | 3.190 | 3.050 | 3.090 | 142,233 | -0.09(-2.83%) |
Mar 24, 2021 | 3.180 | 3.305 | 3.150 | 3.180 | 60,226 | +0.01(+0.32%) |
Mar 23, 2021 | 3.570 | 3.570 | 3.000 | 3.170 | 236,001 | -0.39(-10.96%) |
Mar 22, 2021 | 3.680 | 3.680 | 3.560 | 3.560 | 10,920 | -0.13(-3.52%) |
Mar 19, 2021 | 3.670 | 3.690 | 3.560 | 3.690 | 10,300 | -0.01(-0.27%) |
Mar 18, 2021 | 3.770 | 3.780 | 3.610 | 3.700 | 22,646 | -0.01(-0.27%) |
Mar 17, 2021 | 3.680 | 3.800 | 3.570 | 3.710 | 31,726 | +0.00(+0.00%) |
Mar 16, 2021 | 3.770 | 3.850 | 3.700 | 3.710 | 34,655 | -0.06(-1.59%) |
Mar 15, 2021 | 3.570 | 3.950 | 3.520 | 3.770 | 422,499 | +0.26(+7.41%) |
Mar 12, 2021 | 3.600 | 3.600 | 3.470 | 3.510 | 15,300 | +0.01(+0.29%) |
Mar 11, 2021 | 3.510 | 3.610 | 3.470 | 3.500 | 40,295 | -0.09(-2.51%) |
Mar 10, 2021 | 3.540 | 3.590 | 3.460 | 3.590 | 17,014 | +0.04(+1.13%) |
Mar 09, 2021 | 3.570 | 3.570 | 3.550 | 3.550 | 19,586 | +0.03(+0.85%) |
Mar 08, 2021 | 3.490 | 3.590 | 3.340 | 3.520 | 26,397 | +0.08(+2.33%) |
Mar 05, 2021 | 3.410 | 3.510 | 3.220 | 3.440 | 39,400 | +0.07(+2.08%) |
Mar 04, 2021 | 3.460 | 3.540 | 3.320 | 3.370 | 45,833 | -0.12(-3.44%) |
Mar 03, 2021 | 3.510 | 3.590 | 3.080 | 3.490 | 55,377 | -0.01(-0.29%) |
Mar 02, 2021 | 3.580 | 3.600 | 3.460 | 3.500 | 48,573 | -0.10(-2.78%) |