Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.420 | 3.469 | 3.340 | 3.410 | 31,331 | +0.02(+0.59%) |
May 27, 2021 | 3.500 | 3.537 | 3.370 | 3.390 | 42,665 | -0.10(-2.87%) |
May 26, 2021 | 3.480 | 3.580 | 3.410 | 3.490 | 55,965 | -0.06(-1.69%) |
May 25, 2021 | 3.640 | 3.680 | 3.330 | 3.550 | 126,397 | -0.09(-2.47%) |
May 24, 2021 | 3.260 | 3.910 | 3.240 | 3.640 | 106,901 | +0.39(+12.00%) |
May 21, 2021 | 3.280 | 3.295 | 3.240 | 3.250 | 60,707 | -0.04(-1.22%) |
May 20, 2021 | 3.260 | 3.290 | 3.200 | 3.290 | 24,439 | +0.01(+0.30%) |
May 19, 2021 | 3.330 | 3.360 | 3.250 | 3.280 | 51,495 | -0.14(-4.09%) |
May 18, 2021 | 3.410 | 3.460 | 3.340 | 3.420 | 55,256 | +0.00(+0.00%) |
May 17, 2021 | 3.510 | 3.510 | 3.230 | 3.420 | 82,337 | +0.19(+5.88%) |
May 14, 2021 | 3.160 | 3.270 | 3.140 | 3.230 | 29,558 | +0.06(+1.89%) |
May 13, 2021 | 3.200 | 3.270 | 3.160 | 3.170 | 55,971 | -0.04(-1.25%) |
May 12, 2021 | 3.150 | 3.260 | 3.140 | 3.210 | 73,651 | -0.01(-0.31%) |
May 11, 2021 | 3.200 | 3.250 | 3.150 | 3.220 | 158,692 | -0.03(-0.92%) |
May 10, 2021 | 3.350 | 3.423 | 3.220 | 3.250 | 136,871 | -0.14(-4.13%) |
May 07, 2021 | 3.390 | 3.500 | 3.350 | 3.390 | 115,103 | -0.12(-3.42%) |
May 06, 2021 | 3.210 | 3.520 | 3.110 | 3.510 | 220,079 | -0.22(-5.90%) |
May 05, 2021 | 3.450 | 3.738 | 3.415 | 3.730 | 125,863 | +0.28(+8.12%) |
May 04, 2021 | 3.280 | 3.450 | 3.220 | 3.450 | 150,428 | +0.12(+3.60%) |
May 03, 2021 | 3.400 | 3.460 | 3.250 | 3.330 | 53,655 | -0.10(-2.92%) |
Apr 30, 2021 | 3.270 | 3.430 | 3.190 | 3.430 | 67,800 | +0.17(+5.21%) |
Apr 29, 2021 | 3.490 | 3.490 | 3.120 | 3.260 | 132,161 | -0.16(-4.68%) |
Apr 28, 2021 | 3.390 | 3.420 | 3.320 | 3.420 | 65,708 | +0.06(+1.79%) |
Apr 27, 2021 | 3.270 | 3.360 | 3.260 | 3.360 | 48,843 | +0.08(+2.44%) |
Apr 26, 2021 | 3.200 | 3.280 | 3.120 | 3.280 | 37,126 | +0.13(+4.13%) |
Apr 23, 2021 | 3.100 | 3.150 | 3.040 | 3.150 | 25,500 | +0.04(+1.29%) |
Apr 22, 2021 | 3.090 | 3.115 | 3.040 | 3.110 | 67,351 | +0.02(+0.65%) |
Apr 21, 2021 | 2.942 | 3.100 | 2.942 | 3.090 | 12,242 | +0.07(+2.32%) |
Apr 20, 2021 | 2.990 | 3.020 | 2.950 | 3.020 | 58,051 | +0.00(+0.00%) |
Apr 19, 2021 | 3.110 | 3.110 | 2.950 | 3.020 | 125,034 | -0.03(-0.98%) |
Apr 16, 2021 | 3.000 | 3.160 | 3.000 | 3.050 | 46,500 | +0.04(+1.33%) |
Apr 15, 2021 | 3.220 | 3.220 | 2.980 | 3.010 | 90,605 | -0.21(-6.52%) |
Apr 14, 2021 | 3.300 | 3.360 | 3.140 | 3.220 | 89,089 | -0.10(-3.01%) |
Apr 13, 2021 | 3.250 | 3.340 | 3.180 | 3.320 | 58,852 | +0.09(+2.79%) |
Apr 12, 2021 | 3.230 | 3.240 | 3.100 | 3.230 | 42,774 | +0.05(+1.57%) |
Apr 09, 2021 | 3.100 | 3.180 | 3.100 | 3.180 | 8,200 | +0.07(+2.25%) |
Apr 08, 2021 | 3.220 | 3.225 | 3.020 | 3.110 | 62,876 | -0.07(-2.20%) |
Apr 07, 2021 | 3.400 | 3.400 | 3.140 | 3.180 | 62,243 | -0.16(-4.79%) |
Apr 06, 2021 | 3.290 | 3.380 | 3.260 | 3.340 | 55,341 | -0.04(-1.18%) |
Apr 05, 2021 | 3.200 | 3.550 | 3.200 | 3.380 | 114,620 | +0.26(+8.33%) |
Apr 01, 2021 | 3.070 | 3.165 | 3.010 | 3.120 | 40,900 | +0.03(+0.97%) |
Mar 31, 2021 | 3.060 | 3.200 | 2.980 | 3.090 | 62,732 | +0.10(+3.34%) |
Mar 30, 2021 | 2.880 | 3.010 | 2.880 | 2.990 | 44,913 | +0.06(+2.05%) |
Mar 29, 2021 | 2.940 | 2.960 | 2.790 | 2.930 | 69,503 | -0.01(-0.34%) |
Mar 26, 2021 | 3.090 | 3.130 | 2.840 | 2.940 | 182,300 | -0.18(-5.77%) |
Mar 25, 2021 | 3.250 | 3.340 | 3.040 | 3.120 | 179,492 | -0.16(-4.88%) |
Mar 24, 2021 | 3.280 | 3.300 | 3.200 | 3.280 | 84,175 | +0.03(+0.92%) |
Mar 23, 2021 | 3.300 | 3.300 | 3.180 | 3.250 | 58,718 | +0.01(+0.31%) |
Mar 22, 2021 | 3.340 | 3.340 | 3.200 | 3.240 | 45,469 | -0.04(-1.22%) |
Mar 19, 2021 | 3.260 | 3.310 | 3.150 | 3.280 | 86,000 | +0.02(+0.61%) |
Mar 18, 2021 | 3.350 | 3.350 | 3.220 | 3.260 | 200,444 | -0.09(-2.69%) |
Mar 17, 2021 | 3.330 | 3.370 | 3.260 | 3.350 | 238,839 | +0.03(+0.90%) |
Mar 16, 2021 | 3.370 | 3.390 | 3.320 | 3.320 | 118,322 | -0.05(-1.48%) |
Mar 15, 2021 | 3.100 | 3.400 | 3.100 | 3.370 | 358,402 | +0.22(+6.98%) |
Mar 12, 2021 | 3.050 | 3.160 | 3.030 | 3.150 | 82,400 | +0.12(+3.99%) |
Mar 11, 2021 | 3.100 | 3.130 | 3.000 | 3.029 | 90,029 | -0.05(-1.66%) |
Mar 10, 2021 | 3.120 | 3.180 | 2.960 | 3.080 | 183,082 | -0.05(-1.60%) |
Mar 09, 2021 | 2.840 | 3.170 | 2.810 | 3.130 | 358,425 | +0.31(+10.99%) |
Mar 08, 2021 | 2.860 | 2.880 | 2.760 | 2.820 | 123,357 | +0.00(+0.00%) |
Mar 05, 2021 | 2.520 | 2.900 | 2.490 | 2.820 | 355,900 | +0.32(+12.80%) |
Mar 04, 2021 | 2.570 | 2.680 | 2.420 | 2.500 | 263,061 | -0.02(-0.79%) |
Mar 03, 2021 | 2.780 | 2.930 | 2.500 | 2.520 | 579,793 | -0.46(-15.44%) |
Mar 02, 2021 | 2.700 | 3.040 | 2.550 | 2.980 | 1,423,893 | +0.51(+20.65%) |