Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.712 | 3.747 | 3.690 | 3.747 | 2,871,254 | -0.01(-0.24%) |
May 27, 2021 | 3.729 | 3.756 | 3.716 | 3.756 | 6,072,504 | +0.12(+3.18%) |
May 26, 2021 | 3.605 | 3.658 | 3.578 | 3.640 | 3,979,687 | +0.00(+0.00%) |
May 25, 2021 | 3.703 | 3.712 | 3.623 | 3.640 | 5,625,913 | +0.00(+0.00%) |
May 24, 2021 | 3.631 | 3.658 | 3.605 | 3.640 | 4,047,631 | -0.02(-0.49%) |
May 21, 2021 | 3.649 | 3.667 | 3.623 | 3.658 | 3,551,176 | +0.05(+1.48%) |
May 20, 2021 | 3.587 | 3.623 | 3.556 | 3.605 | 4,016,054 | +0.01(+0.25%) |
May 19, 2021 | 3.587 | 3.609 | 3.542 | 3.596 | 5,471,627 | -0.04(-1.22%) |
May 18, 2021 | 3.640 | 3.667 | 3.627 | 3.640 | 4,954,924 | +0.03(+0.74%) |
May 17, 2021 | 3.569 | 3.631 | 3.569 | 3.614 | 5,596,658 | -0.04(-0.98%) |
May 14, 2021 | 3.578 | 3.649 | 3.578 | 3.649 | 4,374,933 | +0.12(+3.54%) |
May 13, 2021 | 3.462 | 3.542 | 3.462 | 3.525 | 4,776,311 | +0.02(+0.51%) |
May 12, 2021 | 3.498 | 3.538 | 3.480 | 3.507 | 13,640,105 | +0.01(+0.25%) |
May 11, 2021 | 3.489 | 3.525 | 3.475 | 3.498 | 5,703,458 | -0.03(-0.76%) |
May 10, 2021 | 3.560 | 3.596 | 3.516 | 3.525 | 7,189,078 | +0.04(+1.28%) |
May 07, 2021 | 3.409 | 3.493 | 3.400 | 3.480 | 6,214,934 | +0.03(+0.77%) |
May 06, 2021 | 3.427 | 3.458 | 3.387 | 3.453 | 5,595,988 | +0.04(+1.04%) |
May 05, 2021 | 3.409 | 3.436 | 3.373 | 3.418 | 7,132,210 | +0.04(+1.32%) |
May 04, 2021 | 3.373 | 3.400 | 3.311 | 3.373 | 8,648,505 | -0.02(-0.52%) |
May 03, 2021 | 3.391 | 3.409 | 3.364 | 3.391 | 6,134,577 | +0.00(+0.00%) |
Apr 30, 2021 | 3.400 | 3.418 | 3.382 | 3.391 | 5,268,135 | -0.03(-0.78%) |
Apr 29, 2021 | 3.418 | 3.436 | 3.391 | 3.418 | 8,629,054 | +0.05(+1.59%) |
Apr 28, 2021 | 3.311 | 3.364 | 3.302 | 3.364 | 9,097,801 | +0.11(+3.28%) |
Apr 27, 2021 | 3.177 | 3.258 | 3.169 | 3.258 | 8,731,851 | +0.15(+4.87%) |
Apr 26, 2021 | 3.088 | 3.115 | 3.088 | 3.106 | 3,067,526 | +0.05(+1.75%) |
Apr 23, 2021 | 2.999 | 3.062 | 2.991 | 3.053 | 3,953,826 | +0.05(+1.78%) |
Apr 22, 2021 | 3.017 | 3.035 | 2.991 | 2.999 | 4,274,517 | -0.02(-0.59%) |
Apr 21, 2021 | 2.955 | 3.026 | 2.946 | 3.017 | 4,953,613 | -0.03(-0.88%) |
Apr 20, 2021 | 3.097 | 3.106 | 3.026 | 3.044 | 7,936,376 | -0.11(-3.39%) |
Apr 19, 2021 | 3.177 | 3.195 | 3.137 | 3.151 | 7,971,746 | +0.07(+2.31%) |
Apr 16, 2021 | 3.062 | 3.088 | 3.053 | 3.080 | 3,154,207 | +0.03(+0.87%) |
Apr 15, 2021 | 3.088 | 3.088 | 3.017 | 3.053 | 5,125,788 | -0.04(-1.44%) |
Apr 14, 2021 | 3.071 | 3.115 | 3.071 | 3.097 | 3,682,104 | +0.04(+1.16%) |
Apr 13, 2021 | 3.053 | 3.080 | 3.035 | 3.062 | 3,881,846 | -0.03(-0.86%) |
Apr 12, 2021 | 3.088 | 3.111 | 3.071 | 3.088 | 3,827,507 | +0.01(+0.29%) |
Apr 09, 2021 | 3.080 | 3.102 | 3.057 | 3.080 | 8,948,493 | -0.04(-1.42%) |
Apr 08, 2021 | 3.080 | 3.124 | 3.048 | 3.124 | 3,493,414 | -0.03(-0.85%) |
Apr 07, 2021 | 3.115 | 3.151 | 3.106 | 3.151 | 4,100,066 | +0.05(+1.72%) |
Apr 06, 2021 | 3.080 | 3.106 | 3.071 | 3.097 | 4,010,910 | +0.01(+0.29%) |
Apr 05, 2021 | 3.062 | 3.106 | 3.062 | 3.088 | 2,958,275 | +0.04(+1.46%) |
Apr 01, 2021 | 3.017 | 3.053 | 3.008 | 3.044 | 2,405,597 | -0.01(-0.29%) |
Mar 31, 2021 | 3.044 | 3.066 | 3.020 | 3.053 | 6,020,052 | -0.04(-1.15%) |
Mar 30, 2021 | 3.062 | 3.097 | 3.053 | 3.088 | 4,222,660 | +0.05(+1.76%) |
Mar 29, 2021 | 3.026 | 3.062 | 2.999 | 3.035 | 5,541,276 | -0.04(-1.45%) |
Mar 26, 2021 | 3.071 | 3.106 | 3.026 | 3.080 | 7,776,423 | +0.06(+2.06%) |
Mar 25, 2021 | 2.973 | 3.026 | 2.946 | 3.017 | 5,797,035 | +0.02(+0.59%) |
Mar 24, 2021 | 2.999 | 3.044 | 2.991 | 2.999 | 5,313,865 | +0.01(+0.30%) |
Mar 23, 2021 | 3.026 | 3.048 | 2.973 | 2.991 | 6,314,307 | -0.06(-2.04%) |
Mar 22, 2021 | 3.062 | 3.062 | 3.008 | 3.053 | 5,727,480 | -0.04(-1.15%) |
Mar 19, 2021 | 3.106 | 3.115 | 3.062 | 3.088 | 7,567,671 | -0.04(-1.42%) |
Mar 18, 2021 | 3.160 | 3.222 | 3.124 | 3.133 | 7,929,107 | +0.02(+0.57%) |
Mar 17, 2021 | 3.115 | 3.142 | 3.071 | 3.115 | 4,252,931 | +0.01(+0.29%) |
Mar 16, 2021 | 3.115 | 3.124 | 3.062 | 3.106 | 4,697,085 | -0.04(-1.41%) |
Mar 15, 2021 | 3.160 | 3.173 | 3.097 | 3.151 | 4,818,723 | -0.05(-1.67%) |
Mar 12, 2021 | 3.142 | 3.204 | 3.133 | 3.204 | 5,823,722 | +0.08(+2.56%) |
Mar 11, 2021 | 3.088 | 3.142 | 3.071 | 3.124 | 4,026,555 | -0.05(-1.68%) |
Mar 10, 2021 | 3.151 | 3.186 | 3.124 | 3.177 | 4,717,366 | +0.02(+0.56%) |
Mar 09, 2021 | 3.133 | 3.195 | 3.106 | 3.160 | 9,097,568 | -0.08(-2.47%) |
Mar 08, 2021 | 3.231 | 3.258 | 3.204 | 3.240 | 8,982,982 | -0.04(-1.09%) |
Mar 05, 2021 | 3.231 | 3.284 | 3.161 | 3.275 | 11,775,752 | +0.13(+4.25%) |
Mar 04, 2021 | 3.160 | 3.195 | 3.106 | 3.142 | 10,206,221 | -0.03(-0.84%) |
Mar 03, 2021 | 3.142 | 3.195 | 3.142 | 3.169 | 10,287,926 | +0.03(+0.85%) |
Mar 02, 2021 | 3.142 | 3.160 | 3.115 | 3.142 | 7,334,208 | +0.00(+0.00%) |