Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.340 | 3.340 | 3.200 | 3.240 | 14,431 | -0.04(-1.22%) |
May 27, 2021 | 3.220 | 3.280 | 3.200 | 3.280 | 9,676 | +0.07(+2.18%) |
May 26, 2021 | 3.300 | 3.340 | 3.000 | 3.210 | 43,803 | -0.12(-3.60%) |
May 25, 2021 | 3.290 | 3.390 | 3.210 | 3.330 | 16,371 | +0.04(+1.22%) |
May 24, 2021 | 3.350 | 3.350 | 3.200 | 3.290 | 21,423 | -0.04(-1.20%) |
May 21, 2021 | 3.300 | 3.350 | 3.270 | 3.330 | 25,600 | +0.06(+1.83%) |
May 20, 2021 | 3.140 | 3.270 | 3.115 | 3.270 | 37,388 | +0.12(+3.81%) |
May 19, 2021 | 3.100 | 3.150 | 3.060 | 3.150 | 20,510 | +0.07(+2.27%) |
May 18, 2021 | 3.170 | 3.184 | 3.080 | 3.080 | 17,681 | -0.06(-1.91%) |
May 17, 2021 | 3.040 | 3.150 | 3.010 | 3.140 | 61,593 | +0.16(+5.37%) |
May 14, 2021 | 2.950 | 3.020 | 2.930 | 2.980 | 35,261 | +0.01(+0.34%) |
May 13, 2021 | 3.030 | 3.130 | 2.950 | 2.970 | 45,515 | -0.08(-2.62%) |
May 12, 2021 | 3.020 | 3.120 | 3.010 | 3.050 | 38,490 | -0.06(-1.93%) |
May 11, 2021 | 2.920 | 3.110 | 2.910 | 3.110 | 60,460 | +0.02(+0.65%) |
May 10, 2021 | 3.210 | 3.340 | 3.080 | 3.090 | 210,029 | -0.16(-4.92%) |
May 07, 2021 | 3.200 | 3.330 | 3.176 | 3.250 | 29,614 | +0.06(+1.88%) |
May 06, 2021 | 3.260 | 3.340 | 3.150 | 3.190 | 21,629 | -0.07(-2.15%) |
May 05, 2021 | 3.350 | 3.370 | 3.260 | 3.260 | 29,553 | -0.11(-3.26%) |
May 04, 2021 | 3.420 | 3.420 | 3.280 | 3.370 | 35,807 | -0.04(-1.17%) |
May 03, 2021 | 3.430 | 3.483 | 3.340 | 3.410 | 87,884 | +0.06(+1.79%) |
Apr 30, 2021 | 3.200 | 3.390 | 3.200 | 3.350 | 75,300 | +0.09(+2.76%) |
Apr 29, 2021 | 3.150 | 3.260 | 3.150 | 3.260 | 83,483 | +0.09(+2.84%) |
Apr 28, 2021 | 3.090 | 3.180 | 3.090 | 3.170 | 23,389 | +0.02(+0.63%) |
Apr 27, 2021 | 3.070 | 3.200 | 3.040 | 3.150 | 76,631 | +0.00(+0.00%) |
Apr 26, 2021 | 2.940 | 3.200 | 2.940 | 3.150 | 180,140 | +0.11(+3.62%) |
Apr 23, 2021 | 3.090 | 3.150 | 3.000 | 3.040 | 70,600 | -0.06(-1.94%) |
Apr 22, 2021 | 3.030 | 3.200 | 3.022 | 3.100 | 83,299 | -0.01(-0.32%) |
Apr 21, 2021 | 3.100 | 3.160 | 3.000 | 3.110 | 73,466 | -0.15(-4.60%) |
Apr 20, 2021 | 3.240 | 3.280 | 3.180 | 3.260 | 20,073 | +0.00(+0.00%) |
Apr 19, 2021 | 3.330 | 3.330 | 3.200 | 3.260 | 16,911 | -0.07(-2.10%) |
Apr 16, 2021 | 3.350 | 3.470 | 3.260 | 3.330 | 26,600 | -0.04(-1.19%) |
Apr 15, 2021 | 3.490 | 3.500 | 3.350 | 3.370 | 40,060 | -0.06(-1.75%) |
Apr 14, 2021 | 3.460 | 3.507 | 3.380 | 3.430 | 18,042 | +0.00(+0.00%) |
Apr 13, 2021 | 3.390 | 3.450 | 3.310 | 3.430 | 28,252 | +0.04(+1.18%) |
Apr 12, 2021 | 3.530 | 3.550 | 3.280 | 3.390 | 62,862 | -0.16(-4.51%) |
Apr 09, 2021 | 3.530 | 3.596 | 3.500 | 3.550 | 33,000 | +0.00(+0.00%) |
Apr 08, 2021 | 3.610 | 3.710 | 3.500 | 3.550 | 86,499 | -0.08(-2.20%) |
Apr 07, 2021 | 3.710 | 3.830 | 3.510 | 3.630 | 86,648 | -0.12(-3.20%) |
Apr 06, 2021 | 3.690 | 3.810 | 3.625 | 3.750 | 35,867 | +0.00(+0.00%) |
Apr 05, 2021 | 4.090 | 4.090 | 3.550 | 3.750 | 187,734 | -0.24(-6.02%) |
Apr 01, 2021 | 4.040 | 4.100 | 3.835 | 3.990 | 109,500 | -0.05(-1.24%) |
Mar 31, 2021 | 4.130 | 4.130 | 3.810 | 4.040 | 76,078 | +0.12(+3.06%) |
Mar 30, 2021 | 3.900 | 3.930 | 3.760 | 3.920 | 30,619 | +0.06(+1.55%) |
Mar 29, 2021 | 4.130 | 4.130 | 3.790 | 3.860 | 84,750 | -0.17(-4.22%) |
Mar 26, 2021 | 4.020 | 4.170 | 4.010 | 4.030 | 15,900 | -0.08(-1.95%) |
Mar 25, 2021 | 3.890 | 4.150 | 3.800 | 4.110 | 61,040 | +0.17(+4.31%) |
Mar 24, 2021 | 4.130 | 4.170 | 3.860 | 3.940 | 85,137 | -0.17(-4.14%) |
Mar 23, 2021 | 4.460 | 4.630 | 4.060 | 4.110 | 142,202 | -0.34(-7.64%) |
Mar 22, 2021 | 4.400 | 4.550 | 4.280 | 4.450 | 164,078 | +0.02(+0.45%) |
Mar 19, 2021 | 4.160 | 4.430 | 4.160 | 4.430 | 80,700 | +0.19(+4.48%) |
Mar 18, 2021 | 4.330 | 4.340 | 4.130 | 4.240 | 80,948 | +0.01(+0.24%) |
Mar 17, 2021 | 4.070 | 4.400 | 4.030 | 4.230 | 211,383 | +0.14(+3.42%) |
Mar 16, 2021 | 4.410 | 4.460 | 4.000 | 4.090 | 95,028 | -0.25(-5.76%) |
Mar 15, 2021 | 3.980 | 4.340 | 3.940 | 4.340 | 185,132 | +0.35(+8.77%) |
Mar 12, 2021 | 3.910 | 3.990 | 3.840 | 3.990 | 27,900 | +0.09(+2.31%) |
Mar 11, 2021 | 3.870 | 3.958 | 3.750 | 3.900 | 52,154 | +0.03(+0.78%) |
Mar 10, 2021 | 3.750 | 3.870 | 3.660 | 3.870 | 86,110 | +0.11(+2.93%) |
Mar 09, 2021 | 3.780 | 3.830 | 3.670 | 3.760 | 67,592 | +0.00(+0.00%) |
Mar 08, 2021 | 3.780 | 3.870 | 3.700 | 3.760 | 49,472 | -0.02(-0.53%) |
Mar 05, 2021 | 3.850 | 3.870 | 3.590 | 3.780 | 53,200 | -0.07(-1.82%) |
Mar 04, 2021 | 3.960 | 4.040 | 3.730 | 3.850 | 88,089 | -0.11(-2.78%) |
Mar 03, 2021 | 3.770 | 3.960 | 3.700 | 3.960 | 67,982 | +0.23(+6.16%) |
Mar 02, 2021 | 3.810 | 3.900 | 3.700 | 3.730 | 54,660 | -0.14(-3.61%) |