Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.210 | 3.370 | 3.180 | 3.285 | 26,097 | +0.12(+3.96%) |
May 27, 2021 | 3.278 | 3.278 | 3.140 | 3.160 | 8,480 | -0.05(-1.56%) |
May 26, 2021 | 3.220 | 3.220 | 3.197 | 3.210 | 714 | +0.03(+0.94%) |
May 25, 2021 | 3.205 | 3.205 | 3.180 | 3.180 | 2,160 | +0.01(+0.32%) |
May 24, 2021 | 3.150 | 3.260 | 3.110 | 3.170 | 7,249 | +0.00(+0.00%) |
May 21, 2021 | 3.170 | 3.300 | 3.167 | 3.170 | 23,994 | +0.00(+0.00%) |
May 20, 2021 | 3.100 | 3.180 | 3.100 | 3.170 | 7,377 | +0.01(+0.32%) |
May 19, 2021 | 3.190 | 3.190 | 3.130 | 3.160 | 10,483 | -0.02(-0.63%) |
May 18, 2021 | 3.145 | 3.190 | 3.145 | 3.180 | 4,203 | +0.02(+0.63%) |
May 17, 2021 | 3.130 | 3.200 | 3.130 | 3.160 | 15,488 | +0.15(+4.98%) |
May 14, 2021 | 2.980 | 3.093 | 2.970 | 3.010 | 24,522 | -0.04(-1.31%) |
May 13, 2021 | 3.060 | 3.160 | 2.910 | 3.050 | 59,464 | -0.09(-2.87%) |
May 12, 2021 | 3.230 | 3.230 | 3.119 | 3.140 | 16,992 | -0.03(-0.95%) |
May 11, 2021 | 3.160 | 3.300 | 3.154 | 3.170 | 10,059 | +0.01(+0.32%) |
May 10, 2021 | 3.210 | 3.250 | 3.160 | 3.160 | 4,554 | -0.09(-2.77%) |
May 07, 2021 | 3.140 | 3.300 | 3.130 | 3.250 | 51,911 | +0.12(+3.83%) |
May 06, 2021 | 3.170 | 3.210 | 3.100 | 3.130 | 25,048 | -0.08(-2.49%) |
May 05, 2021 | 3.170 | 3.240 | 3.160 | 3.210 | 20,775 | -0.06(-1.83%) |
May 04, 2021 | 3.130 | 3.280 | 3.100 | 3.270 | 79,591 | +0.14(+4.47%) |
May 03, 2021 | 3.150 | 3.150 | 3.110 | 3.130 | 2,780 | +0.00(+0.16%) |
Apr 30, 2021 | 3.110 | 3.260 | 3.110 | 3.125 | 5,000 | -0.00(-0.16%) |
Apr 29, 2021 | 3.240 | 3.260 | 3.130 | 3.130 | 14,954 | -0.14(-4.28%) |
Apr 28, 2021 | 3.340 | 3.380 | 3.200 | 3.270 | 14,076 | -0.03(-0.91%) |
Apr 27, 2021 | 3.020 | 3.470 | 3.020 | 3.300 | 120,436 | +0.25(+8.20%) |
Apr 26, 2021 | 2.850 | 3.100 | 2.830 | 3.050 | 38,649 | +0.20(+7.02%) |
Apr 23, 2021 | 2.960 | 2.978 | 2.830 | 2.850 | 28,200 | -0.07(-2.40%) |
Apr 22, 2021 | 2.995 | 3.034 | 2.900 | 2.920 | 17,122 | -0.13(-4.26%) |
Apr 21, 2021 | 2.960 | 3.090 | 2.930 | 3.050 | 99,178 | +0.11(+3.74%) |
Apr 20, 2021 | 3.000 | 3.050 | 2.910 | 2.940 | 20,652 | -0.06(-2.00%) |
Apr 19, 2021 | 3.070 | 3.073 | 2.850 | 3.000 | 36,628 | +0.04(+1.35%) |
Apr 16, 2021 | 3.000 | 3.130 | 2.890 | 2.960 | 24,100 | -0.11(-3.58%) |
Apr 15, 2021 | 3.100 | 3.290 | 3.040 | 3.070 | 21,169 | -0.23(-6.97%) |
Apr 14, 2021 | 3.150 | 3.310 | 3.140 | 3.300 | 13,969 | +0.16(+5.10%) |
Apr 13, 2021 | 3.150 | 3.170 | 3.030 | 3.140 | 28,708 | -0.01(-0.32%) |
Apr 12, 2021 | 3.440 | 3.440 | 3.110 | 3.150 | 47,746 | -0.28(-8.16%) |
Apr 09, 2021 | 3.390 | 3.486 | 3.300 | 3.430 | 14,400 | +0.04(+1.18%) |
Apr 08, 2021 | 3.310 | 3.470 | 3.210 | 3.390 | 73,275 | +0.03(+0.89%) |
Apr 07, 2021 | 3.260 | 3.360 | 3.101 | 3.360 | 39,624 | +0.15(+4.67%) |
Apr 06, 2021 | 3.230 | 3.310 | 3.170 | 3.210 | 15,453 | -0.05(-1.53%) |
Apr 05, 2021 | 3.270 | 3.439 | 3.250 | 3.260 | 23,497 | -0.02(-0.61%) |
Apr 01, 2021 | 3.060 | 3.570 | 3.060 | 3.280 | 105,300 | +0.18(+5.81%) |
Mar 31, 2021 | 3.118 | 3.140 | 3.045 | 3.100 | 3,874 | -0.05(-1.70%) |
Mar 30, 2021 | 3.230 | 3.230 | 3.110 | 3.154 | 4,446 | -0.05(-1.45%) |
Mar 29, 2021 | 3.280 | 3.280 | 3.160 | 3.200 | 25,370 | +0.04(+1.27%) |
Mar 26, 2021 | 3.046 | 3.300 | 3.046 | 3.160 | 19,500 | -0.01(-0.32%) |
Mar 25, 2021 | 3.080 | 3.170 | 3.030 | 3.170 | 3,730 | +0.09(+2.92%) |
Mar 24, 2021 | 3.360 | 3.360 | 3.030 | 3.080 | 11,006 | -0.26(-7.78%) |
Mar 23, 2021 | 3.420 | 3.440 | 3.220 | 3.340 | 23,159 | -0.06(-1.76%) |
Mar 22, 2021 | 3.360 | 3.570 | 3.230 | 3.400 | 76,685 | -0.01(-0.29%) |
Mar 19, 2021 | 3.230 | 3.472 | 3.230 | 3.410 | 40,500 | +0.08(+2.40%) |
Mar 18, 2021 | 3.260 | 3.464 | 3.103 | 3.330 | 66,770 | +0.12(+3.74%) |
Mar 17, 2021 | 3.220 | 3.368 | 3.156 | 3.210 | 40,581 | +0.01(+0.34%) |
Mar 16, 2021 | 3.290 | 3.290 | 3.130 | 3.199 | 13,032 | -0.03(-0.95%) |
Mar 15, 2021 | 3.210 | 3.260 | 3.170 | 3.230 | 8,982 | +0.09(+2.87%) |
Mar 12, 2021 | 3.150 | 3.160 | 3.130 | 3.140 | 7,300 | +0.01(+0.32%) |
Mar 11, 2021 | 3.150 | 3.170 | 3.120 | 3.130 | 8,482 | -0.01(-0.32%) |
Mar 10, 2021 | 3.300 | 3.300 | 3.100 | 3.140 | 44,224 | -0.02(-0.79%) |
Mar 09, 2021 | 3.011 | 3.800 | 3.010 | 3.165 | 404,196 | +0.10(+3.09%) |
Mar 08, 2021 | 2.960 | 3.070 | 2.920 | 3.070 | 27,591 | +0.18(+6.23%) |
Mar 05, 2021 | 2.900 | 2.910 | 2.710 | 2.890 | 29,400 | +0.00(+0.00%) |
Mar 04, 2021 | 3.030 | 3.090 | 2.868 | 2.890 | 39,007 | -0.12(-3.99%) |
Mar 03, 2021 | 3.200 | 3.205 | 2.910 | 3.010 | 54,905 | -0.15(-4.88%) |
Mar 02, 2021 | 3.170 | 3.337 | 3.070 | 3.164 | 26,463 | +0.04(+1.42%) |