Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.640 | 3.710 | 3.570 | 3.690 | 77,250 | +0.06(+1.65%) |
May 27, 2021 | 3.660 | 3.760 | 3.620 | 3.630 | 141,005 | +0.01(+0.28%) |
May 26, 2021 | 3.550 | 3.660 | 3.510 | 3.620 | 137,749 | +0.09(+2.55%) |
May 25, 2021 | 3.700 | 3.760 | 3.530 | 3.530 | 144,376 | -0.20(-5.36%) |
May 24, 2021 | 3.740 | 3.769 | 3.650 | 3.730 | 83,114 | +0.06(+1.63%) |
May 21, 2021 | 3.680 | 3.720 | 3.590 | 3.670 | 85,730 | +0.08(+2.23%) |
May 20, 2021 | 3.650 | 3.650 | 3.510 | 3.590 | 84,723 | -0.04(-1.10%) |
May 19, 2021 | 3.650 | 3.720 | 3.570 | 3.630 | 115,646 | -0.10(-2.68%) |
May 18, 2021 | 3.750 | 3.800 | 3.700 | 3.730 | 120,694 | -0.05(-1.32%) |
May 17, 2021 | 3.700 | 3.780 | 3.669 | 3.780 | 92,153 | +0.09(+2.44%) |
May 14, 2021 | 3.580 | 3.780 | 3.550 | 3.690 | 124,938 | +0.14(+3.94%) |
May 13, 2021 | 3.640 | 3.700 | 3.450 | 3.550 | 171,139 | -0.12(-3.27%) |
May 12, 2021 | 3.770 | 3.870 | 3.660 | 3.670 | 161,939 | -0.05(-1.34%) |
May 11, 2021 | 3.710 | 3.840 | 3.700 | 3.720 | 187,455 | -0.14(-3.63%) |
May 10, 2021 | 4.010 | 4.010 | 3.720 | 3.860 | 202,715 | -0.01(-0.26%) |
May 07, 2021 | 3.550 | 3.890 | 3.530 | 3.870 | 188,035 | +0.27(+7.50%) |
May 06, 2021 | 3.620 | 3.686 | 3.510 | 3.600 | 119,244 | +0.01(+0.28%) |
May 05, 2021 | 3.640 | 3.690 | 3.556 | 3.590 | 191,841 | +0.04(+1.13%) |
May 04, 2021 | 3.600 | 3.600 | 3.480 | 3.550 | 133,392 | -0.07(-1.93%) |
May 03, 2021 | 3.380 | 3.630 | 3.330 | 3.620 | 215,289 | +0.31(+9.37%) |
Apr 30, 2021 | 3.420 | 3.490 | 3.290 | 3.310 | 159,100 | -0.22(-6.23%) |
Apr 29, 2021 | 3.400 | 3.530 | 3.370 | 3.530 | 123,894 | +0.18(+5.37%) |
Apr 28, 2021 | 3.290 | 3.430 | 3.280 | 3.350 | 205,337 | +0.07(+2.13%) |
Apr 27, 2021 | 3.230 | 3.320 | 3.170 | 3.280 | 111,030 | +0.06(+1.86%) |
Apr 26, 2021 | 3.260 | 3.320 | 3.200 | 3.220 | 93,661 | -0.05(-1.53%) |
Apr 23, 2021 | 3.160 | 3.270 | 3.100 | 3.270 | 221,200 | +0.14(+4.47%) |
Apr 22, 2021 | 3.230 | 3.230 | 3.130 | 3.130 | 218,122 | -0.03(-0.95%) |
Apr 21, 2021 | 3.100 | 3.200 | 3.060 | 3.160 | 133,989 | +0.03(+0.96%) |
Apr 20, 2021 | 3.170 | 3.180 | 3.100 | 3.130 | 135,165 | -0.05(-1.57%) |
Apr 19, 2021 | 3.230 | 3.300 | 3.160 | 3.180 | 145,476 | -0.06(-1.85%) |
Apr 16, 2021 | 3.300 | 3.310 | 3.170 | 3.240 | 172,800 | -0.01(-0.31%) |
Apr 15, 2021 | 3.260 | 3.280 | 3.190 | 3.250 | 142,999 | -0.01(-0.31%) |
Apr 14, 2021 | 3.210 | 3.290 | 3.210 | 3.260 | 126,830 | +0.06(+1.87%) |
Apr 13, 2021 | 3.170 | 3.220 | 3.150 | 3.200 | 97,976 | +0.03(+0.95%) |
Apr 12, 2021 | 3.180 | 3.200 | 3.100 | 3.170 | 118,465 | +0.04(+1.28%) |
Apr 09, 2021 | 3.140 | 3.200 | 3.010 | 3.130 | 307,600 | -0.02(-0.63%) |
Apr 08, 2021 | 3.270 | 3.282 | 3.050 | 3.150 | 304,220 | -0.11(-3.37%) |
Apr 07, 2021 | 3.340 | 3.370 | 3.250 | 3.260 | 166,676 | -0.08(-2.40%) |
Apr 06, 2021 | 3.350 | 3.430 | 3.300 | 3.340 | 100,267 | +0.01(+0.30%) |
Apr 05, 2021 | 3.540 | 3.564 | 3.300 | 3.330 | 140,307 | -0.24(-6.72%) |
Apr 01, 2021 | 3.440 | 3.570 | 3.370 | 3.570 | 140,400 | +0.19(+5.62%) |
Mar 31, 2021 | 3.290 | 3.420 | 3.240 | 3.380 | 211,866 | +0.13(+4.00%) |
Mar 30, 2021 | 3.270 | 3.285 | 3.210 | 3.250 | 88,380 | -0.01(-0.31%) |
Mar 29, 2021 | 3.260 | 3.380 | 3.210 | 3.260 | 128,395 | -0.06(-1.81%) |
Mar 26, 2021 | 3.360 | 3.490 | 3.280 | 3.320 | 169,200 | -0.03(-0.90%) |
Mar 25, 2021 | 3.270 | 3.350 | 3.155 | 3.350 | 146,625 | +0.07(+2.13%) |
Mar 24, 2021 | 3.250 | 3.410 | 3.250 | 3.280 | 139,377 | +0.08(+2.50%) |
Mar 23, 2021 | 3.370 | 3.370 | 3.150 | 3.200 | 206,393 | -0.21(-6.16%) |
Mar 22, 2021 | 3.510 | 3.550 | 3.390 | 3.410 | 164,551 | -0.11(-3.12%) |
Mar 19, 2021 | 3.480 | 3.740 | 3.375 | 3.520 | 422,400 | +0.12(+3.53%) |
Mar 18, 2021 | 3.640 | 3.750 | 3.390 | 3.400 | 360,494 | -0.28(-7.61%) |
Mar 17, 2021 | 3.570 | 3.720 | 3.570 | 3.680 | 243,068 | +0.00(+0.00%) |
Mar 16, 2021 | 3.850 | 3.850 | 3.680 | 3.680 | 196,636 | -0.16(-4.17%) |
Mar 15, 2021 | 4.020 | 4.020 | 3.820 | 3.840 | 234,808 | -0.26(-6.34%) |
Mar 12, 2021 | 4.150 | 4.180 | 4.000 | 4.100 | 125,800 | -0.05(-1.20%) |
Mar 11, 2021 | 4.190 | 4.190 | 3.970 | 4.150 | 284,397 | -0.02(-0.48%) |
Mar 10, 2021 | 4.130 | 4.290 | 4.100 | 4.170 | 118,568 | +0.06(+1.46%) |
Mar 09, 2021 | 4.270 | 4.370 | 4.110 | 4.110 | 150,865 | -0.24(-5.52%) |
Mar 08, 2021 | 4.510 | 4.680 | 4.090 | 4.350 | 359,250 | +0.10(+2.35%) |
Mar 05, 2021 | 4.050 | 4.500 | 4.010 | 4.250 | 438,100 | +0.36(+9.25%) |
Mar 04, 2021 | 3.700 | 3.940 | 3.620 | 3.890 | 324,497 | +0.22(+5.99%) |
Mar 03, 2021 | 3.540 | 3.740 | 3.490 | 3.670 | 176,293 | +0.19(+5.46%) |
Mar 02, 2021 | 3.510 | 3.590 | 3.450 | 3.480 | 99,847 | -0.05(-1.42%) |