Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.592 | 3.692 | 3.592 | 3.692 | 18,614 | +0.09(+2.51%) |
May 27, 2021 | 3.637 | 3.659 | 3.601 | 3.601 | 39,726 | -0.01(-0.25%) |
May 26, 2021 | 3.601 | 3.737 | 3.574 | 3.610 | 39,864 | +0.00(+0.00%) |
May 25, 2021 | 3.628 | 3.692 | 3.593 | 3.610 | 42,077 | -0.01(-0.25%) |
May 24, 2021 | 3.619 | 3.683 | 3.601 | 3.619 | 37,908 | +0.00(+0.00%) |
May 21, 2021 | 3.619 | 3.637 | 3.592 | 3.619 | 58,507 | +0.00(+0.00%) |
May 20, 2021 | 3.619 | 3.647 | 3.565 | 3.619 | 60,084 | +0.01(+0.25%) |
May 19, 2021 | 3.556 | 3.628 | 3.556 | 3.610 | 25,150 | -0.01(-0.25%) |
May 18, 2021 | 3.710 | 3.746 | 3.610 | 3.619 | 49,494 | -0.06(-1.72%) |
May 17, 2021 | 3.656 | 3.755 | 3.628 | 3.683 | 56,611 | +0.04(+0.99%) |
May 14, 2021 | 3.619 | 3.664 | 3.601 | 3.647 | 38,327 | +0.06(+1.77%) |
May 13, 2021 | 3.538 | 3.737 | 3.538 | 3.583 | 63,346 | -0.03(-0.75%) |
May 12, 2021 | 3.592 | 3.647 | 3.592 | 3.610 | 23,496 | +0.02(+0.50%) |
May 11, 2021 | 3.556 | 3.633 | 3.547 | 3.592 | 14,048 | -0.03(-0.75%) |
May 10, 2021 | 3.619 | 3.647 | 3.601 | 3.619 | 86,153 | +0.05(+1.52%) |
May 07, 2021 | 3.592 | 3.656 | 3.556 | 3.565 | 45,792 | -0.02(-0.50%) |
May 06, 2021 | 3.529 | 3.603 | 3.529 | 3.583 | 7,690 | +0.02(+0.51%) |
May 05, 2021 | 3.628 | 3.628 | 3.556 | 3.565 | 6,300 | -0.01(-0.25%) |
May 04, 2021 | 3.565 | 3.628 | 3.538 | 3.574 | 16,242 | -0.01(-0.25%) |
May 03, 2021 | 3.547 | 3.629 | 3.547 | 3.583 | 10,698 | -0.01(-0.25%) |
Apr 30, 2021 | 3.601 | 3.619 | 3.581 | 3.592 | 10,167 | -0.01(-0.25%) |
Apr 29, 2021 | 3.551 | 3.616 | 3.547 | 3.601 | 7,360 | +0.04(+1.02%) |
Apr 28, 2021 | 3.574 | 3.637 | 3.565 | 3.565 | 5,776 | -0.01(-0.25%) |
Apr 27, 2021 | 3.529 | 3.670 | 3.529 | 3.574 | 30,855 | +0.07(+2.07%) |
Apr 26, 2021 | 3.515 | 3.583 | 3.502 | 3.502 | 13,624 | -0.06(-1.78%) |
Apr 23, 2021 | 3.547 | 3.601 | 3.447 | 3.565 | 42,991 | -0.01(-0.25%) |
Apr 22, 2021 | 3.520 | 3.601 | 3.520 | 3.574 | 31,858 | +0.06(+1.80%) |
Apr 21, 2021 | 3.502 | 3.601 | 3.493 | 3.511 | 53,844 | +0.02(+0.52%) |
Apr 20, 2021 | 3.619 | 3.647 | 3.493 | 3.493 | 14,526 | -0.08(-2.28%) |
Apr 19, 2021 | 3.511 | 3.650 | 3.511 | 3.574 | 28,959 | +0.08(+2.33%) |
Apr 16, 2021 | 3.484 | 3.601 | 3.411 | 3.493 | 62,442 | +0.05(+1.31%) |
Apr 15, 2021 | 3.484 | 3.484 | 3.446 | 3.447 | 18,508 | -0.03(-0.78%) |
Apr 14, 2021 | 3.453 | 3.529 | 3.447 | 3.475 | 18,583 | +0.08(+2.40%) |
Apr 13, 2021 | 3.348 | 3.429 | 3.257 | 3.393 | 400,033 | -0.08(-2.34%) |
Apr 12, 2021 | 3.447 | 3.520 | 3.447 | 3.475 | 13,869 | +0.03(+0.79%) |
Apr 09, 2021 | 3.393 | 3.484 | 3.393 | 3.447 | 25,639 | -0.01(-0.26%) |
Apr 08, 2021 | 3.466 | 3.494 | 3.386 | 3.456 | 10,157 | -0.04(-1.04%) |
Apr 07, 2021 | 3.449 | 3.522 | 3.447 | 3.493 | 15,879 | +0.00(+0.00%) |
Apr 06, 2021 | 3.447 | 3.619 | 3.325 | 3.493 | 43,491 | +0.10(+2.93%) |
Apr 05, 2021 | 3.438 | 3.455 | 3.393 | 3.393 | 13,623 | +0.05(+1.63%) |
Apr 01, 2021 | 3.511 | 3.538 | 3.257 | 3.339 | 43,543 | -0.19(-5.26%) |
Mar 31, 2021 | 3.466 | 3.565 | 3.466 | 3.524 | 4,622 | -0.04(-1.14%) |
Mar 30, 2021 | 3.619 | 3.628 | 3.493 | 3.565 | 6,069 | -0.03(-0.76%) |
Mar 29, 2021 | 3.647 | 3.647 | 3.456 | 3.592 | 8,998 | -0.01(-0.25%) |
Mar 26, 2021 | 3.547 | 3.665 | 3.524 | 3.601 | 284,359 | +0.01(+0.25%) |
Mar 25, 2021 | 3.538 | 3.601 | 3.538 | 3.592 | 6,553 | +0.05(+1.53%) |
Mar 24, 2021 | 3.520 | 3.547 | 3.511 | 3.538 | 9,413 | +0.06(+1.82%) |
Mar 23, 2021 | 3.438 | 3.484 | 3.438 | 3.475 | 5,963 | -0.02(-0.52%) |
Mar 22, 2021 | 3.599 | 3.599 | 3.493 | 3.493 | 834 | -0.14(-3.98%) |
Mar 19, 2021 | 3.610 | 3.637 | 3.475 | 3.637 | 28,513 | +0.06(+1.77%) |
Mar 18, 2021 | 3.556 | 3.574 | 3.520 | 3.574 | 20,347 | +0.05(+1.28%) |
Mar 17, 2021 | 3.447 | 3.610 | 3.447 | 3.529 | 21,841 | +0.03(+0.78%) |
Mar 16, 2021 | 3.529 | 3.592 | 3.502 | 3.502 | 14,033 | -0.05(-1.28%) |
Mar 15, 2021 | 3.583 | 3.583 | 3.502 | 3.547 | 6,758 | -0.05(-1.26%) |
Mar 12, 2021 | 3.582 | 3.592 | 3.524 | 3.592 | 3,204 | +0.00(+0.00%) |
Mar 11, 2021 | 3.520 | 3.592 | 3.520 | 3.592 | 6,484 | +0.07(+2.06%) |
Mar 10, 2021 | 3.484 | 3.565 | 3.484 | 3.520 | 11,786 | +0.04(+1.04%) |
Mar 09, 2021 | 3.438 | 3.493 | 3.438 | 3.484 | 3,235 | -0.05(-1.28%) |
Mar 08, 2021 | 3.619 | 3.619 | 3.456 | 3.529 | 15,644 | +0.00(+0.00%) |
Mar 05, 2021 | 3.375 | 3.592 | 3.339 | 3.529 | 39,454 | +0.17(+5.12%) |
Mar 04, 2021 | 3.529 | 3.619 | 3.176 | 3.357 | 96,687 | -0.22(-6.08%) |
Mar 03, 2021 | 3.538 | 3.574 | 3.536 | 3.574 | 17,141 | +0.01(+0.25%) |
Mar 02, 2021 | 3.574 | 3.592 | 3.565 | 3.565 | 10,581 | +0.02(+0.51%) |