Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.560 | 3.567 | 3.490 | 3.540 | 23,078 | +0.04(+1.14%) |
May 27, 2021 | 3.500 | 3.500 | 3.470 | 3.500 | 82,545 | -0.05(-1.41%) |
May 26, 2021 | 3.490 | 3.560 | 3.490 | 3.550 | 34,250 | -0.04(-1.11%) |
May 25, 2021 | 3.591 | 3.610 | 3.550 | 3.590 | 40,561 | -0.06(-1.64%) |
May 24, 2021 | 3.685 | 3.685 | 3.610 | 3.650 | 23,099 | +0.09(+2.53%) |
May 21, 2021 | 3.564 | 3.580 | 3.542 | 3.560 | 31,203 | -0.06(-1.66%) |
May 20, 2021 | 3.600 | 3.620 | 3.590 | 3.620 | 26,367 | +0.04(+0.98%) |
May 19, 2021 | 3.570 | 3.610 | 3.550 | 3.585 | 29,061 | -0.06(-1.78%) |
May 18, 2021 | 3.650 | 3.670 | 3.620 | 3.650 | 24,814 | +0.05(+1.39%) |
May 17, 2021 | 3.575 | 3.610 | 3.560 | 3.600 | 24,268 | -0.02(-0.55%) |
May 14, 2021 | 3.598 | 3.620 | 3.580 | 3.620 | 59,917 | +0.00(+0.14%) |
May 13, 2021 | 3.583 | 3.680 | 3.550 | 3.615 | 27,779 | +0.12(+3.58%) |
May 12, 2021 | 3.480 | 3.510 | 3.475 | 3.490 | 86,183 | -0.04(-1.13%) |
May 11, 2021 | 3.540 | 3.540 | 3.480 | 3.530 | 53,865 | +0.01(+0.28%) |
May 10, 2021 | 3.540 | 3.580 | 3.520 | 3.520 | 25,645 | -0.05(-1.40%) |
May 07, 2021 | 3.450 | 3.570 | 3.450 | 3.570 | 29,653 | +0.01(+0.28%) |
May 06, 2021 | 3.530 | 3.560 | 3.530 | 3.560 | 82,577 | +0.08(+2.30%) |
May 05, 2021 | 3.450 | 3.500 | 3.450 | 3.480 | 32,705 | +0.06(+1.75%) |
May 04, 2021 | 3.410 | 3.450 | 3.382 | 3.420 | 66,532 | -0.02(-0.58%) |
May 03, 2021 | 3.445 | 3.450 | 3.420 | 3.440 | 30,311 | +0.02(+0.58%) |
Apr 30, 2021 | 3.470 | 3.510 | 3.390 | 3.420 | 417,600 | -0.10(-2.70%) |
Apr 29, 2021 | 3.475 | 3.530 | 3.475 | 3.515 | 17,309 | +0.02(+0.72%) |
Apr 28, 2021 | 3.510 | 3.530 | 3.490 | 3.490 | 22,271 | -0.00(-0.14%) |
Apr 27, 2021 | 3.495 | 3.510 | 3.480 | 3.495 | 50,308 | +0.02(+0.43%) |
Apr 26, 2021 | 3.460 | 3.480 | 3.440 | 3.480 | 35,747 | +0.01(+0.29%) |
Apr 23, 2021 | 3.460 | 3.500 | 3.460 | 3.470 | 81,000 | +0.06(+1.61%) |
Apr 22, 2021 | 3.415 | 3.450 | 3.380 | 3.415 | 74,850 | -0.02(-0.58%) |
Apr 21, 2021 | 3.400 | 3.455 | 3.400 | 3.435 | 41,782 | +0.04(+1.18%) |
Apr 20, 2021 | 3.410 | 3.410 | 3.380 | 3.395 | 20,639 | -0.06(-1.59%) |
Apr 19, 2021 | 3.490 | 3.510 | 3.450 | 3.450 | 37,526 | -0.06(-1.71%) |
Apr 16, 2021 | 3.510 | 3.520 | 3.490 | 3.510 | 71,900 | +0.00(+0.00%) |
Apr 15, 2021 | 3.505 | 3.520 | 3.490 | 3.510 | 37,673 | -0.01(-0.28%) |
Apr 14, 2021 | 3.460 | 3.520 | 3.460 | 3.520 | 124,170 | +0.04(+1.15%) |
Apr 13, 2021 | 3.470 | 3.501 | 3.450 | 3.480 | 71,632 | -0.01(-0.29%) |
Apr 12, 2021 | 3.525 | 3.525 | 3.460 | 3.490 | 29,419 | +0.01(+0.29%) |
Apr 09, 2021 | 3.450 | 3.490 | 3.450 | 3.480 | 21,900 | -0.00(-0.14%) |
Apr 08, 2021 | 3.480 | 3.530 | 3.470 | 3.485 | 54,002 | -0.02(-0.71%) |
Apr 07, 2021 | 3.385 | 3.520 | 3.385 | 3.510 | 36,738 | +0.02(+0.57%) |
Apr 06, 2021 | 3.486 | 3.500 | 3.470 | 3.490 | 28,734 | -0.05(-1.41%) |
Apr 05, 2021 | 3.550 | 3.570 | 3.540 | 3.540 | 34,349 | +0.00(+0.00%) |
Apr 01, 2021 | 3.525 | 3.550 | 3.510 | 3.540 | 52,100 | -0.03(-0.84%) |
Mar 31, 2021 | 3.535 | 3.590 | 3.530 | 3.570 | 55,847 | -0.06(-1.65%) |
Mar 30, 2021 | 3.670 | 3.670 | 3.620 | 3.630 | 232,720 | -0.08(-2.16%) |
Mar 29, 2021 | 3.530 | 3.780 | 3.530 | 3.710 | 31,853 | -0.05(-1.33%) |
Mar 26, 2021 | 3.700 | 3.760 | 3.700 | 3.760 | 40,100 | +0.05(+1.48%) |
Mar 25, 2021 | 3.715 | 3.720 | 3.690 | 3.705 | 20,576 | +0.06(+1.79%) |
Mar 24, 2021 | 3.605 | 3.670 | 3.605 | 3.640 | 420,595 | -0.08(-2.15%) |
Mar 23, 2021 | 3.720 | 3.740 | 3.690 | 3.720 | 42,082 | -0.17(-4.37%) |
Mar 22, 2021 | 3.855 | 3.900 | 3.850 | 3.890 | 23,611 | +0.07(+1.83%) |
Mar 19, 2021 | 3.790 | 3.840 | 3.630 | 3.820 | 50,600 | +0.06(+1.73%) |
Mar 18, 2021 | 3.750 | 3.790 | 3.730 | 3.755 | 25,069 | +0.06(+1.76%) |
Mar 17, 2021 | 3.680 | 3.710 | 3.640 | 3.690 | 45,313 | +0.10(+2.79%) |
Mar 16, 2021 | 3.615 | 3.650 | 3.590 | 3.590 | 104,780 | -0.01(-0.28%) |
Mar 15, 2021 | 3.620 | 3.640 | 3.600 | 3.600 | 32,387 | +0.06(+1.84%) |
Mar 12, 2021 | 3.520 | 3.570 | 3.520 | 3.535 | 53,400 | +0.01(+0.14%) |
Mar 11, 2021 | 3.510 | 3.550 | 3.510 | 3.530 | 38,467 | -0.03(-0.84%) |
Mar 10, 2021 | 3.592 | 3.610 | 3.560 | 3.560 | 85,005 | +0.00(+0.00%) |
Mar 09, 2021 | 3.590 | 3.620 | 3.560 | 3.560 | 37,529 | +0.04(+1.14%) |
Mar 08, 2021 | 3.515 | 3.540 | 3.490 | 3.520 | 21,309 | +0.02(+0.57%) |
Mar 05, 2021 | 3.460 | 3.500 | 3.410 | 3.500 | 27,000 | +0.00(+0.00%) |
Mar 04, 2021 | 3.520 | 3.540 | 3.450 | 3.500 | 35,444 | +0.02(+0.57%) |
Mar 03, 2021 | 3.480 | 3.510 | 3.460 | 3.480 | 22,277 | +0.02(+0.58%) |
Mar 02, 2021 | 3.445 | 3.470 | 3.420 | 3.460 | 27,390 | -0.02(-0.65%) |