Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.327 | 3.338 | 3.307 | 3.327 | 19,390 | +0.00(+0.07%) |
May 27, 2021 | 3.333 | 3.333 | 3.317 | 3.325 | 10,648 | +0.01(+0.25%) |
May 26, 2021 | 3.312 | 3.338 | 3.310 | 3.317 | 52,956 | +0.01(+0.16%) |
May 25, 2021 | 3.322 | 3.327 | 3.307 | 3.312 | 23,910 | -0.03(-0.78%) |
May 24, 2021 | 3.312 | 3.338 | 3.312 | 3.338 | 23,159 | +0.03(+0.79%) |
May 21, 2021 | 3.281 | 3.317 | 3.276 | 3.312 | 73,263 | +0.04(+1.27%) |
May 20, 2021 | 3.228 | 3.281 | 3.190 | 3.270 | 22,737 | +0.08(+2.36%) |
May 19, 2021 | 3.218 | 3.223 | 3.186 | 3.195 | 18,748 | -0.05(-1.52%) |
May 18, 2021 | 3.239 | 3.255 | 3.239 | 3.244 | 24,596 | +0.01(+0.16%) |
May 17, 2021 | 3.244 | 3.246 | 3.228 | 3.239 | 10,529 | +0.00(+0.08%) |
May 14, 2021 | 3.202 | 3.254 | 3.202 | 3.236 | 8,202 | +0.05(+1.72%) |
May 13, 2021 | 3.150 | 3.205 | 3.150 | 3.182 | 27,684 | +0.01(+0.16%) |
May 12, 2021 | 3.218 | 3.218 | 3.150 | 3.176 | 47,790 | -0.02(-0.49%) |
May 11, 2021 | 3.213 | 3.249 | 3.187 | 3.192 | 55,679 | -0.07(-2.23%) |
May 10, 2021 | 3.291 | 3.307 | 3.265 | 3.265 | 25,669 | -0.02(-0.47%) |
May 07, 2021 | 3.239 | 3.281 | 3.202 | 3.281 | 15,257 | +0.03(+0.81%) |
May 06, 2021 | 3.228 | 3.260 | 3.192 | 3.254 | 21,736 | +0.03(+0.80%) |
May 05, 2021 | 3.260 | 3.291 | 3.223 | 3.228 | 26,157 | -0.01(-0.16%) |
May 04, 2021 | 3.223 | 3.281 | 3.223 | 3.234 | 20,790 | -0.03(-0.80%) |
May 03, 2021 | 3.301 | 3.301 | 3.234 | 3.260 | 24,160 | -0.02(-0.48%) |
Apr 30, 2021 | 3.270 | 3.296 | 3.265 | 3.275 | 14,018 | -0.01(-0.16%) |
Apr 29, 2021 | 3.281 | 3.296 | 3.262 | 3.281 | 13,185 | +0.03(+0.80%) |
Apr 28, 2021 | 3.255 | 3.270 | 3.255 | 3.255 | 5,567 | +0.00(+0.00%) |
Apr 27, 2021 | 3.281 | 3.281 | 3.255 | 3.255 | 4,555 | -0.01(-0.32%) |
Apr 26, 2021 | 3.291 | 3.291 | 3.265 | 3.265 | 12,987 | +0.01(+0.32%) |
Apr 23, 2021 | 3.244 | 3.255 | 3.244 | 3.255 | 5,377 | +0.03(+0.97%) |
Apr 22, 2021 | 3.234 | 3.244 | 3.171 | 3.223 | 9,480 | +0.04(+1.31%) |
Apr 21, 2021 | 3.234 | 3.244 | 3.182 | 3.182 | 20,820 | -0.07(-2.08%) |
Apr 20, 2021 | 3.260 | 3.312 | 3.233 | 3.249 | 19,580 | +0.01(+0.32%) |
Apr 19, 2021 | 3.228 | 3.241 | 3.182 | 3.239 | 41,326 | +0.03(+0.97%) |
Apr 16, 2021 | 3.150 | 3.255 | 3.150 | 3.208 | 135,772 | +0.03(+0.98%) |
Apr 15, 2021 | 3.202 | 3.202 | 3.161 | 3.176 | 5,002 | -0.03(-0.81%) |
Apr 14, 2021 | 3.182 | 3.219 | 3.182 | 3.202 | 38,331 | +0.05(+1.48%) |
Apr 13, 2021 | 3.187 | 3.187 | 3.156 | 3.156 | 15,509 | -0.02(-0.49%) |
Apr 12, 2021 | 3.192 | 3.192 | 3.171 | 3.171 | 12,643 | -0.02(-0.49%) |
Apr 09, 2021 | 3.176 | 3.192 | 3.176 | 3.187 | 25,349 | +0.01(+0.25%) |
Apr 08, 2021 | 3.187 | 3.188 | 3.171 | 3.179 | 10,301 | -0.01(-0.25%) |
Apr 07, 2021 | 3.186 | 3.191 | 3.171 | 3.187 | 16,580 | +0.01(+0.25%) |
Apr 06, 2021 | 3.176 | 3.190 | 3.161 | 3.179 | 19,914 | +0.03(+0.91%) |
Apr 05, 2021 | 3.171 | 3.176 | 3.132 | 3.150 | 44,316 | -0.01(-0.33%) |
Apr 01, 2021 | 3.072 | 3.161 | 3.070 | 3.161 | 50,506 | +0.10(+3.23%) |
Mar 31, 2021 | 3.067 | 3.072 | 3.046 | 3.062 | 43,969 | +0.01(+0.17%) |
Mar 30, 2021 | 3.046 | 3.114 | 3.043 | 3.057 | 33,278 | +0.01(+0.34%) |
Mar 29, 2021 | 3.046 | 3.054 | 3.031 | 3.046 | 7,583 | +0.02(+0.69%) |
Mar 26, 2021 | 3.067 | 3.072 | 3.025 | 3.025 | 19,588 | -0.02(-0.68%) |
Mar 25, 2021 | 3.062 | 3.077 | 3.025 | 3.046 | 63,868 | -0.04(-1.18%) |
Mar 24, 2021 | 3.098 | 3.119 | 3.077 | 3.083 | 49,185 | -0.01(-0.17%) |
Mar 23, 2021 | 3.119 | 3.135 | 3.077 | 3.088 | 12,073 | -0.02(-0.67%) |
Mar 22, 2021 | 3.098 | 3.109 | 3.077 | 3.109 | 45,035 | +0.01(+0.34%) |
Mar 19, 2021 | 3.109 | 3.138 | 3.096 | 3.098 | 32,454 | -0.05(-1.49%) |
Mar 18, 2021 | 3.124 | 3.145 | 3.077 | 3.145 | 42,287 | +0.02(+0.67%) |
Mar 17, 2021 | 3.130 | 3.182 | 3.077 | 3.124 | 82,790 | -0.02(-0.58%) |
Mar 16, 2021 | 3.148 | 3.148 | 3.087 | 3.142 | 116,950 | -0.01(-0.32%) |
Mar 15, 2021 | 3.021 | 3.158 | 3.016 | 3.153 | 210,272 | +0.14(+4.55%) |
Mar 12, 2021 | 3.046 | 3.046 | 2.990 | 3.016 | 100,853 | +0.02(+0.51%) |
Mar 11, 2021 | 3.066 | 3.066 | 2.985 | 3.000 | 131,237 | +0.04(+1.20%) |
Mar 10, 2021 | 3.124 | 3.124 | 2.965 | 2.965 | 18,860 | +0.02(+0.69%) |
Mar 09, 2021 | 3.041 | 3.097 | 2.914 | 2.944 | 130,485 | -0.08(-2.52%) |
Mar 08, 2021 | 3.031 | 3.031 | 2.955 | 3.021 | 46,223 | +0.03(+0.85%) |
Mar 05, 2021 | 3.006 | 3.020 | 2.866 | 2.995 | 113,460 | -0.05(-1.67%) |
Mar 04, 2021 | 3.000 | 3.063 | 3.000 | 3.046 | 25,648 | +0.04(+1.35%) |
Mar 03, 2021 | 3.044 | 3.103 | 2.975 | 3.005 | 97,436 | -0.09(-2.79%) |
Mar 02, 2021 | 3.127 | 3.137 | 3.046 | 3.092 | 47,239 | -0.03(-1.06%) |