Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.573 | 3.598 | 3.366 | 3.564 | 32,326 | -0.02(-0.46%) |
May 27, 2021 | 3.447 | 3.635 | 3.439 | 3.581 | 69,148 | +0.13(+3.83%) |
May 26, 2021 | 3.293 | 3.573 | 3.285 | 3.449 | 45,229 | +0.11(+3.27%) |
May 25, 2021 | 3.605 | 3.605 | 3.324 | 3.339 | 1,960 | -0.17(-4.89%) |
May 24, 2021 | 3.378 | 3.511 | 3.340 | 3.511 | 21,696 | +0.08(+2.36%) |
May 21, 2021 | 3.277 | 3.430 | 3.277 | 3.430 | 8,325 | +0.15(+4.57%) |
May 20, 2021 | 3.316 | 3.464 | 3.280 | 3.280 | 12,045 | -0.18(-5.31%) |
May 19, 2021 | 3.394 | 3.472 | 3.324 | 3.464 | 9,179 | +0.00(+0.12%) |
May 18, 2021 | 3.386 | 3.511 | 3.191 | 3.460 | 30,929 | +0.07(+2.18%) |
May 17, 2021 | 3.355 | 3.408 | 3.147 | 3.386 | 15,823 | +0.12(+3.83%) |
May 14, 2021 | 3.183 | 3.449 | 3.183 | 3.261 | 6,727 | +0.02(+0.73%) |
May 13, 2021 | 3.269 | 3.434 | 3.080 | 3.238 | 57,212 | -0.12(-3.49%) |
May 12, 2021 | 3.105 | 3.659 | 3.105 | 3.355 | 92,815 | +0.20(+6.17%) |
May 11, 2021 | 3.074 | 3.207 | 3.043 | 3.160 | 8,261 | -0.02(-0.49%) |
May 10, 2021 | 3.324 | 3.324 | 3.090 | 3.176 | 9,139 | -0.16(-4.76%) |
May 07, 2021 | 3.332 | 3.449 | 3.066 | 3.334 | 23,845 | +0.04(+1.18%) |
May 06, 2021 | 3.331 | 3.331 | 3.230 | 3.295 | 6,378 | -0.04(-1.32%) |
May 05, 2021 | 3.343 | 3.451 | 3.300 | 3.339 | 11,868 | -0.08(-2.28%) |
May 04, 2021 | 3.316 | 3.417 | 3.191 | 3.417 | 38,092 | +0.10(+3.06%) |
May 03, 2021 | 3.160 | 3.402 | 3.035 | 3.316 | 75,442 | +0.27(+8.97%) |
Apr 30, 2021 | 3.176 | 3.230 | 3.043 | 3.043 | 27,299 | -0.12(-3.94%) |
Apr 29, 2021 | 3.176 | 3.386 | 3.066 | 3.168 | 36,870 | +0.04(+1.25%) |
Apr 28, 2021 | 3.238 | 3.433 | 3.066 | 3.129 | 82,522 | -0.19(-5.65%) |
Apr 27, 2021 | 3.339 | 3.495 | 3.277 | 3.316 | 6,799 | -0.02(-0.70%) |
Apr 26, 2021 | 3.293 | 3.410 | 3.293 | 3.339 | 7,988 | +0.05(+1.42%) |
Apr 23, 2021 | 3.472 | 3.472 | 3.242 | 3.293 | 10,125 | +0.01(+0.24%) |
Apr 22, 2021 | 3.195 | 3.371 | 3.083 | 3.285 | 17,451 | +0.09(+2.68%) |
Apr 21, 2021 | 3.230 | 3.285 | 3.160 | 3.199 | 4,305 | -0.05(-1.68%) |
Apr 20, 2021 | 3.410 | 3.410 | 3.082 | 3.254 | 15,117 | -0.16(-4.58%) |
Apr 19, 2021 | 3.394 | 3.417 | 3.343 | 3.410 | 3,378 | +0.02(+0.46%) |
Apr 16, 2021 | 3.355 | 3.456 | 3.355 | 3.394 | 11,406 | +0.08(+2.56%) |
Apr 15, 2021 | 3.456 | 3.566 | 3.308 | 3.309 | 28,071 | -0.24(-6.78%) |
Apr 14, 2021 | 3.394 | 3.762 | 3.394 | 3.550 | 22,637 | +0.05(+1.34%) |
Apr 13, 2021 | 3.480 | 3.584 | 3.394 | 3.503 | 18,962 | +0.11(+3.22%) |
Apr 12, 2021 | 3.792 | 3.847 | 3.394 | 3.394 | 23,745 | -0.40(-10.59%) |
Apr 09, 2021 | 3.839 | 3.901 | 3.769 | 3.796 | 9,356 | -0.02(-0.51%) |
Apr 08, 2021 | 3.753 | 3.886 | 3.753 | 3.815 | 9,744 | -0.08(-2.00%) |
Apr 07, 2021 | 3.925 | 3.979 | 3.768 | 3.893 | 8,004 | -0.01(-0.20%) |
Apr 06, 2021 | 3.784 | 4.205 | 3.745 | 3.901 | 28,605 | +0.16(+4.17%) |
Apr 05, 2021 | 4.010 | 4.010 | 3.745 | 3.745 | 31,954 | -0.35(-8.57%) |
Apr 01, 2021 | 4.010 | 4.205 | 3.987 | 4.096 | 20,378 | +0.09(+2.14%) |
Mar 31, 2021 | 4.042 | 4.042 | 3.792 | 4.010 | 10,215 | +0.10(+2.59%) |
Mar 30, 2021 | 3.956 | 4.120 | 3.893 | 3.909 | 35,608 | +0.04(+1.11%) |
Mar 29, 2021 | 3.948 | 4.112 | 3.798 | 3.866 | 59,663 | -0.12(-3.03%) |
Mar 26, 2021 | 3.932 | 4.010 | 3.901 | 3.987 | 3,204 | +0.05(+1.39%) |
Mar 25, 2021 | 3.839 | 3.932 | 3.714 | 3.932 | 11,399 | +0.08(+2.02%) |
Mar 24, 2021 | 3.831 | 4.018 | 3.831 | 3.854 | 31,106 | +0.07(+1.86%) |
Mar 23, 2021 | 3.932 | 3.979 | 3.784 | 3.784 | 12,746 | -0.02(-0.41%) |
Mar 22, 2021 | 3.862 | 4.112 | 3.800 | 3.800 | 20,778 | -0.03(-0.81%) |
Mar 19, 2021 | 3.831 | 4.042 | 3.831 | 3.831 | 33,067 | +0.00(+0.00%) |
Mar 18, 2021 | 4.143 | 4.191 | 3.823 | 3.831 | 13,702 | -0.28(-6.74%) |
Mar 17, 2021 | 3.940 | 4.354 | 3.888 | 4.108 | 55,837 | +0.17(+4.26%) |
Mar 16, 2021 | 4.057 | 4.057 | 3.940 | 3.940 | 6,216 | -0.12(-2.88%) |
Mar 15, 2021 | 4.104 | 4.130 | 4.010 | 4.057 | 16,317 | +0.05(+1.36%) |
Mar 12, 2021 | 3.964 | 4.010 | 3.917 | 4.003 | 5,639 | +0.04(+0.98%) |
Mar 11, 2021 | 3.979 | 4.018 | 3.784 | 3.964 | 20,794 | -0.05(-1.36%) |
Mar 10, 2021 | 3.753 | 4.276 | 3.706 | 4.018 | 170,299 | +0.30(+7.96%) |
Mar 09, 2021 | 3.620 | 3.844 | 3.519 | 3.722 | 18,378 | +0.10(+2.80%) |
Mar 08, 2021 | 3.472 | 3.768 | 3.472 | 3.620 | 9,306 | +0.14(+4.04%) |
Mar 05, 2021 | 3.503 | 3.621 | 3.246 | 3.480 | 83,052 | +0.02(+0.45%) |
Mar 04, 2021 | 4.120 | 4.135 | 3.394 | 3.464 | 80,329 | -0.68(-16.38%) |
Mar 03, 2021 | 4.198 | 4.463 | 4.081 | 4.143 | 26,565 | +0.00(+0.00%) |
Mar 02, 2021 | 4.246 | 4.246 | 4.143 | 4.143 | 8,643 | -0.17(-3.98%) |