Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.620 | 3.730 | 3.610 | 3.700 | 185,242 | +0.05(+1.37%) |
May 27, 2021 | 3.630 | 3.700 | 3.620 | 3.650 | 270,771 | +0.01(+0.27%) |
May 26, 2021 | 3.540 | 3.650 | 3.530 | 3.640 | 219,564 | +0.08(+2.25%) |
May 25, 2021 | 3.680 | 3.690 | 3.540 | 3.560 | 278,087 | -0.05(-1.39%) |
May 24, 2021 | 3.640 | 3.690 | 3.570 | 3.610 | 165,440 | -0.03(-0.82%) |
May 21, 2021 | 3.620 | 3.680 | 3.550 | 3.640 | 223,224 | +0.08(+2.25%) |
May 20, 2021 | 3.530 | 3.600 | 3.500 | 3.560 | 163,523 | +0.02(+0.56%) |
May 19, 2021 | 3.430 | 3.560 | 3.400 | 3.540 | 157,421 | +0.00(+0.00%) |
May 18, 2021 | 3.350 | 3.570 | 3.340 | 3.540 | 393,140 | +0.21(+6.31%) |
May 17, 2021 | 3.320 | 3.400 | 3.290 | 3.330 | 207,044 | +0.03(+0.91%) |
May 14, 2021 | 3.250 | 3.370 | 3.200 | 3.300 | 398,699 | +0.03(+0.92%) |
May 13, 2021 | 3.480 | 3.490 | 3.220 | 3.270 | 412,055 | -0.18(-5.22%) |
May 12, 2021 | 3.360 | 3.490 | 3.358 | 3.450 | 469,755 | +0.05(+1.47%) |
May 11, 2021 | 3.350 | 3.475 | 3.330 | 3.400 | 314,356 | -0.03(-0.87%) |
May 10, 2021 | 3.350 | 3.540 | 3.320 | 3.430 | 327,564 | +0.08(+2.39%) |
May 07, 2021 | 3.340 | 3.480 | 3.338 | 3.350 | 224,245 | -0.05(-1.47%) |
May 06, 2021 | 3.440 | 3.464 | 3.317 | 3.400 | 268,744 | -0.11(-3.13%) |
May 05, 2021 | 3.540 | 3.540 | 3.445 | 3.510 | 212,936 | -0.01(-0.28%) |
May 04, 2021 | 3.550 | 3.580 | 3.430 | 3.520 | 297,083 | -0.10(-2.76%) |
May 03, 2021 | 3.540 | 3.620 | 3.500 | 3.620 | 239,561 | +0.11(+3.13%) |
Apr 30, 2021 | 3.690 | 3.690 | 3.510 | 3.510 | 241,900 | -0.12(-3.31%) |
Apr 29, 2021 | 3.770 | 3.780 | 3.600 | 3.630 | 155,270 | -0.11(-2.94%) |
Apr 28, 2021 | 3.620 | 3.770 | 3.610 | 3.740 | 216,466 | +0.08(+2.19%) |
Apr 27, 2021 | 3.730 | 3.730 | 3.620 | 3.660 | 220,999 | -0.06(-1.61%) |
Apr 26, 2021 | 3.480 | 3.730 | 3.450 | 3.720 | 491,982 | +0.22(+6.29%) |
Apr 23, 2021 | 3.490 | 3.540 | 3.370 | 3.500 | 332,400 | +0.01(+0.29%) |
Apr 22, 2021 | 3.440 | 3.580 | 3.330 | 3.490 | 837,713 | +0.07(+2.05%) |
Apr 21, 2021 | 3.220 | 3.470 | 3.120 | 3.420 | 548,058 | +0.21(+6.54%) |
Apr 20, 2021 | 3.230 | 3.310 | 3.180 | 3.210 | 449,830 | -0.09(-2.73%) |
Apr 19, 2021 | 3.390 | 3.400 | 3.210 | 3.300 | 608,883 | -0.14(-4.07%) |
Apr 16, 2021 | 3.600 | 3.600 | 3.370 | 3.440 | 987,600 | -0.19(-5.23%) |
Apr 15, 2021 | 3.610 | 3.690 | 3.460 | 3.630 | 1,363,167 | -0.06(-1.63%) |
Apr 14, 2021 | 3.900 | 3.970 | 3.600 | 3.690 | 13,216,334 | +0.07(+1.93%) |
Apr 13, 2021 | 3.560 | 3.680 | 3.430 | 3.620 | 701,276 | +0.02(+0.56%) |
Apr 12, 2021 | 3.780 | 3.780 | 3.570 | 3.600 | 567,912 | -0.19(-5.01%) |
Apr 09, 2021 | 3.820 | 3.870 | 3.760 | 3.790 | 290,700 | -0.07(-1.81%) |
Apr 08, 2021 | 3.880 | 3.880 | 3.740 | 3.860 | 534,282 | +0.00(+0.00%) |
Apr 07, 2021 | 3.880 | 3.910 | 3.810 | 3.860 | 472,928 | -0.01(-0.26%) |
Apr 06, 2021 | 3.990 | 3.990 | 3.820 | 3.870 | 800,921 | -0.06(-1.53%) |
Apr 05, 2021 | 4.050 | 4.050 | 3.920 | 3.930 | 683,930 | -0.13(-3.20%) |
Apr 01, 2021 | 4.030 | 4.100 | 3.940 | 4.060 | 1,247,300 | -0.02(-0.49%) |
Mar 31, 2021 | 4.100 | 4.140 | 3.910 | 4.080 | 1,876,838 | -0.17(-4.00%) |
Mar 30, 2021 | 4.510 | 4.770 | 4.070 | 4.250 | 31,351,264 | +0.55(+14.86%) |
Mar 29, 2021 | 3.840 | 3.860 | 3.660 | 3.700 | 349,934 | -0.13(-3.39%) |
Mar 26, 2021 | 3.930 | 4.000 | 3.750 | 3.830 | 313,400 | -0.07(-1.79%) |
Mar 25, 2021 | 3.740 | 3.970 | 3.710 | 3.900 | 377,385 | +0.09(+2.36%) |
Mar 24, 2021 | 4.080 | 4.080 | 3.750 | 3.810 | 591,683 | -0.15(-3.79%) |
Mar 23, 2021 | 4.280 | 4.280 | 3.900 | 3.960 | 612,773 | -0.27(-6.38%) |
Mar 22, 2021 | 4.160 | 4.300 | 4.150 | 4.230 | 290,798 | +0.10(+2.42%) |
Mar 19, 2021 | 4.250 | 4.340 | 4.130 | 4.130 | 1,454,600 | -0.09(-2.13%) |
Mar 18, 2021 | 4.080 | 4.380 | 4.080 | 4.220 | 652,718 | +0.12(+2.93%) |
Mar 17, 2021 | 4.170 | 4.360 | 4.000 | 4.100 | 1,120,379 | -0.17(-3.98%) |
Mar 16, 2021 | 4.500 | 4.500 | 4.220 | 4.270 | 570,152 | -0.20(-4.47%) |
Mar 15, 2021 | 4.530 | 4.640 | 4.310 | 4.470 | 733,845 | +0.03(+0.68%) |
Mar 12, 2021 | 4.180 | 4.460 | 4.120 | 4.440 | 786,200 | +0.26(+6.22%) |
Mar 11, 2021 | 4.060 | 4.210 | 4.050 | 4.180 | 719,088 | +0.22(+5.56%) |
Mar 10, 2021 | 4.070 | 4.130 | 3.890 | 3.960 | 366,587 | -0.03(-0.75%) |
Mar 09, 2021 | 3.940 | 4.050 | 3.770 | 3.990 | 927,043 | +0.12(+3.10%) |
Mar 08, 2021 | 3.960 | 3.990 | 3.850 | 3.870 | 672,684 | +0.00(+0.00%) |
Mar 05, 2021 | 3.850 | 3.900 | 3.160 | 3.870 | 1,987,100 | +0.01(+0.26%) |
Mar 04, 2021 | 4.000 | 4.070 | 3.610 | 3.860 | 1,227,178 | -0.17(-4.22%) |
Mar 03, 2021 | 4.260 | 4.290 | 3.970 | 4.030 | 1,196,372 | -0.26(-6.06%) |
Mar 02, 2021 | 4.330 | 4.450 | 4.210 | 4.290 | 560,550 | -0.05(-1.15%) |