Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.747 | 3.777 | 3.733 | 3.737 | 157,017 | -0.03(-0.79%) |
May 27, 2021 | 3.807 | 3.831 | 3.757 | 3.767 | 157,997 | -0.03(-0.79%) |
May 26, 2021 | 3.777 | 3.817 | 3.687 | 3.797 | 123,636 | +0.02(+0.53%) |
May 25, 2021 | 3.817 | 3.832 | 3.777 | 3.777 | 66,810 | -0.06(-1.56%) |
May 24, 2021 | 3.787 | 3.837 | 3.767 | 3.837 | 81,729 | +0.06(+1.58%) |
May 21, 2021 | 3.817 | 3.827 | 3.777 | 3.777 | 181,866 | -0.01(-0.26%) |
May 20, 2021 | 3.687 | 3.787 | 3.667 | 3.787 | 110,943 | +0.08(+2.15%) |
May 19, 2021 | 3.687 | 3.737 | 3.637 | 3.707 | 148,623 | -0.04(-1.06%) |
May 18, 2021 | 3.777 | 3.822 | 3.747 | 3.747 | 143,111 | -0.04(-1.05%) |
May 17, 2021 | 3.697 | 3.813 | 3.697 | 3.787 | 141,493 | +0.08(+2.15%) |
May 14, 2021 | 3.657 | 3.747 | 3.657 | 3.707 | 245,878 | +0.07(+1.92%) |
May 13, 2021 | 3.518 | 3.647 | 3.508 | 3.637 | 161,018 | +0.08(+2.24%) |
May 12, 2021 | 3.617 | 3.707 | 3.558 | 3.557 | 278,797 | -0.06(-1.65%) |
May 11, 2021 | 3.637 | 3.667 | 3.577 | 3.617 | 212,062 | -0.04(-1.22%) |
May 10, 2021 | 3.652 | 3.702 | 3.642 | 3.662 | 204,727 | +0.03(+0.82%) |
May 07, 2021 | 3.563 | 3.642 | 3.563 | 3.632 | 236,664 | +0.07(+1.95%) |
May 06, 2021 | 3.533 | 3.573 | 3.483 | 3.563 | 149,476 | +0.04(+1.13%) |
May 05, 2021 | 3.523 | 3.573 | 3.503 | 3.523 | 218,521 | +0.03(+0.85%) |
May 04, 2021 | 3.503 | 3.543 | 3.474 | 3.493 | 148,880 | +0.00(+0.00%) |
May 03, 2021 | 3.503 | 3.503 | 3.474 | 3.493 | 106,873 | +0.01(+0.28%) |
Apr 30, 2021 | 3.493 | 3.533 | 3.474 | 3.483 | 96,730 | -0.02(-0.57%) |
Apr 29, 2021 | 3.483 | 3.533 | 3.483 | 3.503 | 98,059 | +0.06(+1.73%) |
Apr 28, 2021 | 3.374 | 3.483 | 3.374 | 3.444 | 92,196 | +0.06(+1.76%) |
Apr 27, 2021 | 3.374 | 3.394 | 3.364 | 3.384 | 177,636 | +0.04(+1.19%) |
Apr 26, 2021 | 3.325 | 3.394 | 3.325 | 3.345 | 130,835 | +0.01(+0.30%) |
Apr 23, 2021 | 3.255 | 3.345 | 3.255 | 3.335 | 172,301 | +0.06(+1.82%) |
Apr 22, 2021 | 3.315 | 3.325 | 3.265 | 3.275 | 158,182 | -0.05(-1.49%) |
Apr 21, 2021 | 3.206 | 3.325 | 3.206 | 3.325 | 130,736 | +0.10(+3.08%) |
Apr 20, 2021 | 3.225 | 3.285 | 3.206 | 3.225 | 248,697 | -0.04(-1.22%) |
Apr 19, 2021 | 3.235 | 3.305 | 3.235 | 3.265 | 246,876 | +0.00(+0.00%) |
Apr 16, 2021 | 3.315 | 3.362 | 3.245 | 3.265 | 251,197 | -0.04(-1.20%) |
Apr 15, 2021 | 3.285 | 3.345 | 3.245 | 3.305 | 184,667 | +0.03(+0.91%) |
Apr 14, 2021 | 3.225 | 3.285 | 3.225 | 3.275 | 164,842 | +0.04(+1.23%) |
Apr 13, 2021 | 3.176 | 3.245 | 3.176 | 3.235 | 106,318 | +0.02(+0.77%) |
Apr 12, 2021 | 3.250 | 3.276 | 3.201 | 3.211 | 188,602 | -0.05(-1.52%) |
Apr 09, 2021 | 3.280 | 3.290 | 3.260 | 3.260 | 122,385 | -0.02(-0.60%) |
Apr 08, 2021 | 3.201 | 3.280 | 3.172 | 3.280 | 229,826 | +0.04(+1.22%) |
Apr 07, 2021 | 3.220 | 3.260 | 3.220 | 3.240 | 117,574 | +0.02(+0.61%) |
Apr 06, 2021 | 3.161 | 3.240 | 3.161 | 3.220 | 96,862 | +0.06(+1.88%) |
Apr 05, 2021 | 3.220 | 3.230 | 3.151 | 3.161 | 119,315 | -0.05(-1.54%) |
Apr 01, 2021 | 3.181 | 3.230 | 3.161 | 3.211 | 91,409 | +0.05(+1.56%) |
Mar 31, 2021 | 3.082 | 3.171 | 3.082 | 3.161 | 111,489 | +0.07(+2.24%) |
Mar 30, 2021 | 3.062 | 3.112 | 3.062 | 3.092 | 74,915 | -0.01(-0.32%) |
Mar 29, 2021 | 3.112 | 3.132 | 3.102 | 3.102 | 207,241 | -0.03(-0.95%) |
Mar 26, 2021 | 3.033 | 3.138 | 3.033 | 3.132 | 170,367 | +0.10(+3.26%) |
Mar 25, 2021 | 3.033 | 3.053 | 2.954 | 3.033 | 226,220 | -0.03(-0.97%) |
Mar 24, 2021 | 3.062 | 3.112 | 3.053 | 3.062 | 133,620 | +0.06(+1.97%) |
Mar 23, 2021 | 3.112 | 3.124 | 3.003 | 3.003 | 255,558 | -0.14(-4.40%) |
Mar 22, 2021 | 3.141 | 3.181 | 3.092 | 3.141 | 263,188 | -0.01(-0.31%) |
Mar 19, 2021 | 3.072 | 3.201 | 3.062 | 3.151 | 223,107 | +0.04(+1.27%) |
Mar 18, 2021 | 3.230 | 3.260 | 3.112 | 3.112 | 349,955 | -0.12(-3.67%) |
Mar 17, 2021 | 3.191 | 3.250 | 3.141 | 3.230 | 530,630 | -0.03(-0.91%) |
Mar 16, 2021 | 3.299 | 3.349 | 3.201 | 3.260 | 202,254 | -0.05(-1.64%) |
Mar 15, 2021 | 3.304 | 3.373 | 3.295 | 3.314 | 164,864 | +0.02(+0.60%) |
Mar 12, 2021 | 3.285 | 3.334 | 3.285 | 3.295 | 107,883 | +0.02(+0.60%) |
Mar 11, 2021 | 3.344 | 3.383 | 3.275 | 3.275 | 184,102 | -0.05(-1.48%) |
Mar 10, 2021 | 3.206 | 3.324 | 3.167 | 3.324 | 122,076 | +0.14(+4.32%) |
Mar 09, 2021 | 3.226 | 3.275 | 3.147 | 3.186 | 145,744 | -0.05(-1.52%) |
Mar 08, 2021 | 3.255 | 3.344 | 3.236 | 3.236 | 100,728 | +0.00(+0.00%) |
Mar 05, 2021 | 3.295 | 3.304 | 3.186 | 3.236 | 156,080 | +0.00(+0.00%) |
Mar 04, 2021 | 3.245 | 3.285 | 3.147 | 3.236 | 221,348 | +0.07(+2.17%) |
Mar 03, 2021 | 3.177 | 3.245 | 3.158 | 3.167 | 195,635 | +0.02(+0.63%) |
Mar 02, 2021 | 3.137 | 3.176 | 3.098 | 3.147 | 139,485 | +0.02(+0.63%) |