Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.610 | 3.780 | 3.550 | 3.610 | 560,062 | +0.04(+1.12%) |
May 27, 2021 | 3.540 | 3.580 | 3.470 | 3.570 | 309,909 | +0.05(+1.42%) |
May 26, 2021 | 3.440 | 3.560 | 3.410 | 3.520 | 329,034 | +0.12(+3.53%) |
May 25, 2021 | 3.420 | 3.480 | 3.360 | 3.400 | 258,196 | -0.02(-0.58%) |
May 24, 2021 | 3.440 | 3.480 | 3.410 | 3.420 | 171,694 | +0.01(+0.29%) |
May 21, 2021 | 3.480 | 3.560 | 3.410 | 3.410 | 270,864 | -0.01(-0.29%) |
May 20, 2021 | 3.470 | 3.540 | 3.420 | 3.420 | 192,302 | -0.05(-1.44%) |
May 19, 2021 | 3.540 | 3.578 | 3.360 | 3.470 | 531,458 | -0.16(-4.41%) |
May 18, 2021 | 3.690 | 3.740 | 3.580 | 3.630 | 482,746 | +0.02(+0.55%) |
May 17, 2021 | 3.380 | 3.640 | 3.380 | 3.610 | 529,077 | +0.23(+6.80%) |
May 14, 2021 | 3.290 | 3.460 | 3.250 | 3.380 | 583,412 | +0.15(+4.64%) |
May 13, 2021 | 3.240 | 3.320 | 3.210 | 3.230 | 491,698 | -0.03(-0.92%) |
May 12, 2021 | 3.390 | 3.430 | 3.220 | 3.260 | 638,217 | -0.11(-3.26%) |
May 11, 2021 | 3.500 | 3.500 | 3.330 | 3.370 | 837,459 | -0.06(-1.75%) |
May 10, 2021 | 3.650 | 3.755 | 3.400 | 3.430 | 843,825 | -0.26(-7.05%) |
May 07, 2021 | 3.800 | 3.840 | 3.630 | 3.690 | 703,572 | -0.16(-4.16%) |
May 06, 2021 | 3.710 | 3.900 | 3.580 | 3.850 | 719,461 | +0.18(+4.90%) |
May 05, 2021 | 3.570 | 3.670 | 3.450 | 3.670 | 392,144 | +0.20(+5.76%) |
May 04, 2021 | 3.450 | 3.490 | 3.300 | 3.470 | 529,142 | +0.04(+1.17%) |
May 03, 2021 | 3.530 | 3.610 | 3.420 | 3.430 | 516,841 | -0.13(-3.65%) |
Apr 30, 2021 | 3.680 | 3.920 | 3.480 | 3.560 | 2,618,100 | -0.12(-3.26%) |
Apr 29, 2021 | 3.750 | 3.770 | 3.580 | 3.680 | 679,042 | +0.00(+0.00%) |
Apr 28, 2021 | 3.560 | 3.700 | 3.500 | 3.680 | 779,526 | +0.11(+3.08%) |
Apr 27, 2021 | 3.500 | 3.580 | 3.450 | 3.570 | 835,115 | +0.15(+4.39%) |
Apr 26, 2021 | 3.460 | 3.560 | 3.390 | 3.420 | 1,088,458 | +0.05(+1.48%) |
Apr 23, 2021 | 3.460 | 3.490 | 3.280 | 3.370 | 1,622,200 | -0.04(-1.17%) |
Apr 22, 2021 | 3.280 | 3.465 | 3.200 | 3.410 | 2,433,996 | +0.18(+5.57%) |
Apr 21, 2021 | 3.200 | 3.300 | 3.110 | 3.230 | 4,935,902 | +0.41(+14.54%) |
Apr 20, 2021 | 2.890 | 2.900 | 2.780 | 2.820 | 542,104 | -0.08(-2.76%) |
Apr 19, 2021 | 2.940 | 2.970 | 2.850 | 2.900 | 425,937 | -0.07(-2.36%) |
Apr 16, 2021 | 2.950 | 2.970 | 2.870 | 2.970 | 245,300 | +0.01(+0.34%) |
Apr 15, 2021 | 3.030 | 3.040 | 2.910 | 2.960 | 385,236 | -0.02(-0.67%) |
Apr 14, 2021 | 2.970 | 3.010 | 2.900 | 2.980 | 396,966 | +0.13(+4.56%) |
Apr 13, 2021 | 3.090 | 3.100 | 2.820 | 2.850 | 432,595 | -0.15(-5.00%) |
Apr 12, 2021 | 3.050 | 3.120 | 2.980 | 3.000 | 361,966 | -0.09(-2.91%) |
Apr 09, 2021 | 3.120 | 3.150 | 3.050 | 3.090 | 204,600 | -0.04(-1.28%) |
Apr 08, 2021 | 3.180 | 3.190 | 3.090 | 3.130 | 229,424 | +0.03(+0.97%) |
Apr 07, 2021 | 3.190 | 3.220 | 3.060 | 3.100 | 300,806 | -0.14(-4.32%) |
Apr 06, 2021 | 3.220 | 3.300 | 3.200 | 3.240 | 365,406 | +0.02(+0.62%) |
Apr 05, 2021 | 3.180 | 3.270 | 3.140 | 3.220 | 216,778 | +0.06(+1.90%) |
Apr 01, 2021 | 3.160 | 3.190 | 3.110 | 3.160 | 122,400 | +0.01(+0.32%) |
Mar 31, 2021 | 3.040 | 3.180 | 3.010 | 3.150 | 206,112 | +0.15(+5.00%) |
Mar 30, 2021 | 3.040 | 3.090 | 2.980 | 3.000 | 174,902 | -0.04(-1.32%) |
Mar 29, 2021 | 3.170 | 3.260 | 3.030 | 3.040 | 345,613 | -0.19(-5.88%) |
Mar 26, 2021 | 3.230 | 3.290 | 3.140 | 3.230 | 335,700 | +0.09(+2.87%) |
Mar 25, 2021 | 3.010 | 3.180 | 2.970 | 3.140 | 376,247 | +0.08(+2.61%) |
Mar 24, 2021 | 3.110 | 3.170 | 3.040 | 3.060 | 269,805 | +0.00(+0.00%) |
Mar 23, 2021 | 3.110 | 3.170 | 3.025 | 3.060 | 321,037 | -0.07(-2.24%) |
Mar 22, 2021 | 3.060 | 3.190 | 3.020 | 3.130 | 727,601 | +0.11(+3.64%) |
Mar 19, 2021 | 3.060 | 3.100 | 2.750 | 3.020 | 858,500 | -0.02(-0.66%) |
Mar 18, 2021 | 3.120 | 3.140 | 2.990 | 3.040 | 561,951 | -0.08(-2.56%) |
Mar 17, 2021 | 2.990 | 3.140 | 2.970 | 3.120 | 335,240 | +0.10(+3.31%) |
Mar 16, 2021 | 3.000 | 3.080 | 2.950 | 3.020 | 417,112 | +0.02(+0.67%) |
Mar 15, 2021 | 2.980 | 3.025 | 2.940 | 3.000 | 511,499 | +0.07(+2.39%) |
Mar 12, 2021 | 2.930 | 2.950 | 2.830 | 2.930 | 342,900 | +0.00(+0.00%) |
Mar 11, 2021 | 2.770 | 2.960 | 2.740 | 2.930 | 436,731 | +0.19(+6.93%) |
Mar 10, 2021 | 2.640 | 2.830 | 2.610 | 2.740 | 489,607 | +0.14(+5.38%) |
Mar 09, 2021 | 2.640 | 2.670 | 2.570 | 2.600 | 426,076 | +0.00(+0.00%) |
Mar 08, 2021 | 2.720 | 2.760 | 2.590 | 2.600 | 652,573 | -0.06(-2.26%) |
Mar 05, 2021 | 2.660 | 2.700 | 2.500 | 2.660 | 493,600 | +0.02(+0.76%) |
Mar 04, 2021 | 2.700 | 2.740 | 2.530 | 2.640 | 383,289 | -0.05(-1.86%) |
Mar 03, 2021 | 2.670 | 2.760 | 2.620 | 2.690 | 321,879 | +0.00(+0.00%) |
Mar 02, 2021 | 2.690 | 2.770 | 2.650 | 2.690 | 304,755 | -0.03(-1.10%) |