Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.800 | 3.880 | 3.790 | 3.840 | 31,104 | +0.07(+1.86%) |
May 27, 2021 | 3.760 | 3.830 | 3.749 | 3.770 | 37,124 | +0.07(+1.89%) |
May 26, 2021 | 3.580 | 3.750 | 3.580 | 3.700 | 79,686 | +0.09(+2.47%) |
May 25, 2021 | 3.540 | 3.650 | 3.500 | 3.611 | 98,485 | +0.11(+3.17%) |
May 24, 2021 | 3.530 | 3.550 | 3.500 | 3.500 | 9,561 | +0.01(+0.29%) |
May 21, 2021 | 3.460 | 3.570 | 3.440 | 3.490 | 36,231 | +0.05(+1.45%) |
May 20, 2021 | 3.430 | 3.460 | 3.420 | 3.440 | 44,416 | +0.00(+0.00%) |
May 19, 2021 | 3.450 | 3.460 | 3.416 | 3.440 | 11,482 | -0.02(-0.58%) |
May 18, 2021 | 3.560 | 3.570 | 3.450 | 3.460 | 15,076 | -0.09(-2.54%) |
May 17, 2021 | 3.520 | 3.570 | 3.515 | 3.550 | 12,770 | -0.02(-0.56%) |
May 14, 2021 | 3.540 | 3.600 | 3.535 | 3.570 | 79,173 | +0.05(+1.42%) |
May 13, 2021 | 3.470 | 3.600 | 3.420 | 3.520 | 50,292 | +0.01(+0.28%) |
May 12, 2021 | 3.500 | 3.600 | 3.450 | 3.510 | 12,150 | -0.05(-1.40%) |
May 11, 2021 | 3.540 | 3.560 | 3.460 | 3.560 | 32,154 | +0.04(+1.14%) |
May 10, 2021 | 3.530 | 3.640 | 3.503 | 3.520 | 13,498 | -0.01(-0.28%) |
May 07, 2021 | 3.480 | 3.590 | 3.460 | 3.530 | 24,049 | +0.00(+0.00%) |
May 06, 2021 | 3.530 | 3.550 | 3.480 | 3.530 | 16,655 | +0.01(+0.28%) |
May 05, 2021 | 3.550 | 3.590 | 3.520 | 3.520 | 4,787 | -0.05(-1.40%) |
May 04, 2021 | 3.590 | 3.700 | 3.510 | 3.570 | 16,445 | +0.03(+0.85%) |
May 03, 2021 | 3.700 | 3.700 | 3.520 | 3.540 | 12,577 | -0.16(-4.32%) |
Apr 30, 2021 | 3.600 | 3.700 | 3.510 | 3.700 | 19,800 | +0.14(+3.93%) |
Apr 29, 2021 | 3.560 | 3.616 | 3.502 | 3.560 | 10,622 | +0.03(+0.85%) |
Apr 28, 2021 | 3.580 | 3.630 | 3.490 | 3.530 | 26,390 | -0.07(-1.94%) |
Apr 27, 2021 | 3.550 | 3.650 | 3.530 | 3.600 | 32,437 | +0.00(+0.00%) |
Apr 26, 2021 | 3.650 | 3.650 | 3.530 | 3.600 | 14,311 | +0.00(+0.00%) |
Apr 23, 2021 | 3.620 | 3.639 | 3.490 | 3.600 | 14,300 | -0.04(-1.10%) |
Apr 22, 2021 | 3.663 | 3.663 | 3.520 | 3.640 | 45,968 | -0.03(-0.82%) |
Apr 21, 2021 | 3.640 | 3.789 | 3.460 | 3.670 | 42,139 | +0.08(+2.23%) |
Apr 20, 2021 | 3.500 | 3.600 | 3.422 | 3.590 | 15,805 | +0.03(+0.84%) |
Apr 19, 2021 | 3.670 | 3.670 | 3.520 | 3.560 | 14,999 | -0.04(-1.11%) |
Apr 16, 2021 | 3.599 | 3.692 | 3.510 | 3.600 | 39,200 | +0.04(+1.12%) |
Apr 15, 2021 | 3.660 | 3.660 | 3.430 | 3.560 | 18,898 | -0.04(-1.11%) |
Apr 14, 2021 | 3.630 | 3.680 | 3.510 | 3.600 | 27,845 | -0.07(-1.91%) |
Apr 13, 2021 | 3.700 | 3.700 | 3.560 | 3.670 | 13,782 | +0.02(+0.51%) |
Apr 12, 2021 | 3.750 | 3.764 | 3.510 | 3.651 | 52,056 | -0.04(-1.05%) |
Apr 09, 2021 | 3.730 | 3.770 | 3.576 | 3.690 | 19,400 | +0.02(+0.54%) |
Apr 08, 2021 | 3.670 | 3.740 | 3.560 | 3.670 | 42,588 | +0.15(+4.26%) |
Apr 07, 2021 | 3.700 | 3.755 | 3.520 | 3.520 | 50,630 | -0.12(-3.30%) |
Apr 06, 2021 | 3.620 | 3.690 | 3.580 | 3.640 | 21,953 | +0.07(+1.96%) |
Apr 05, 2021 | 3.590 | 3.641 | 3.550 | 3.570 | 12,597 | +0.03(+0.85%) |
Apr 01, 2021 | 3.650 | 3.673 | 3.540 | 3.540 | 9,800 | -0.04(-1.12%) |
Mar 31, 2021 | 3.600 | 3.660 | 3.550 | 3.580 | 40,622 | -0.01(-0.28%) |
Mar 30, 2021 | 3.570 | 3.590 | 3.490 | 3.590 | 11,241 | +0.00(+0.00%) |
Mar 29, 2021 | 3.510 | 3.590 | 3.350 | 3.590 | 41,879 | +0.09(+2.57%) |
Mar 26, 2021 | 3.500 | 3.556 | 3.330 | 3.500 | 53,800 | +0.10(+2.94%) |
Mar 25, 2021 | 3.360 | 3.560 | 3.350 | 3.400 | 54,889 | +0.05(+1.49%) |
Mar 24, 2021 | 3.430 | 3.545 | 3.350 | 3.350 | 39,875 | -0.08(-2.33%) |
Mar 23, 2021 | 3.380 | 3.540 | 3.370 | 3.430 | 29,605 | +0.06(+1.78%) |
Mar 22, 2021 | 3.320 | 3.440 | 3.270 | 3.370 | 25,594 | -0.02(-0.59%) |
Mar 19, 2021 | 3.470 | 3.470 | 3.370 | 3.390 | 45,000 | -0.01(-0.29%) |
Mar 18, 2021 | 3.410 | 3.560 | 3.350 | 3.400 | 33,721 | -0.10(-2.86%) |
Mar 17, 2021 | 3.580 | 3.580 | 3.420 | 3.500 | 17,371 | -0.01(-0.28%) |
Mar 16, 2021 | 3.610 | 3.720 | 3.500 | 3.510 | 17,594 | -0.07(-1.96%) |
Mar 15, 2021 | 3.610 | 3.710 | 3.530 | 3.580 | 32,385 | +0.06(+1.70%) |
Mar 12, 2021 | 3.470 | 3.590 | 3.470 | 3.520 | 28,000 | +0.02(+0.57%) |
Mar 11, 2021 | 3.490 | 3.610 | 3.470 | 3.500 | 53,808 | +0.03(+0.86%) |
Mar 10, 2021 | 3.440 | 3.490 | 3.407 | 3.470 | 16,368 | +0.02(+0.58%) |
Mar 09, 2021 | 3.440 | 3.480 | 3.410 | 3.450 | 37,715 | +0.06(+1.77%) |
Mar 08, 2021 | 3.520 | 3.542 | 3.330 | 3.390 | 67,473 | -0.13(-3.69%) |
Mar 05, 2021 | 3.650 | 3.650 | 3.440 | 3.520 | 38,300 | -0.08(-2.22%) |
Mar 04, 2021 | 3.720 | 3.720 | 3.400 | 3.600 | 81,055 | -0.23(-6.01%) |
Mar 03, 2021 | 3.770 | 3.830 | 3.550 | 3.830 | 37,270 | +0.11(+2.96%) |
Mar 02, 2021 | 3.740 | 3.750 | 3.690 | 3.720 | 20,196 | -0.03(-0.80%) |