Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.580 | 3.580 | 3.455 | 3.520 | 111,709 | -0.01(-0.28%) |
May 27, 2021 | 3.430 | 3.580 | 3.430 | 3.530 | 108,249 | +0.07(+2.02%) |
May 26, 2021 | 3.270 | 3.500 | 3.220 | 3.460 | 242,349 | +0.20(+6.13%) |
May 25, 2021 | 3.290 | 3.320 | 3.250 | 3.260 | 128,968 | -0.01(-0.31%) |
May 24, 2021 | 3.250 | 3.330 | 3.215 | 3.270 | 86,998 | +0.01(+0.31%) |
May 21, 2021 | 3.370 | 3.370 | 3.190 | 3.260 | 240,931 | -0.11(-3.26%) |
May 20, 2021 | 3.340 | 3.420 | 3.290 | 3.370 | 128,501 | +0.02(+0.60%) |
May 19, 2021 | 3.320 | 3.360 | 3.230 | 3.350 | 143,252 | +0.00(+0.00%) |
May 18, 2021 | 3.290 | 3.430 | 3.270 | 3.350 | 120,972 | +0.03(+0.90%) |
May 17, 2021 | 3.340 | 3.390 | 3.300 | 3.320 | 99,041 | -0.07(-2.06%) |
May 14, 2021 | 3.380 | 3.420 | 3.240 | 3.390 | 350,355 | +0.11(+3.35%) |
May 13, 2021 | 3.530 | 3.620 | 3.280 | 3.280 | 547,907 | -0.24(-6.82%) |
May 12, 2021 | 3.610 | 3.690 | 3.500 | 3.520 | 161,763 | -0.16(-4.35%) |
May 11, 2021 | 3.460 | 3.700 | 3.450 | 3.680 | 175,814 | +0.09(+2.51%) |
May 10, 2021 | 4.000 | 4.000 | 3.570 | 3.590 | 441,120 | -0.28(-7.24%) |
May 07, 2021 | 3.860 | 4.000 | 3.850 | 3.870 | 267,988 | +0.01(+0.26%) |
May 06, 2021 | 3.780 | 3.885 | 3.760 | 3.860 | 235,931 | +0.06(+1.58%) |
May 05, 2021 | 3.800 | 3.840 | 3.740 | 3.800 | 153,512 | +0.01(+0.26%) |
May 04, 2021 | 3.780 | 3.800 | 3.680 | 3.790 | 138,121 | +0.00(+0.00%) |
May 03, 2021 | 3.750 | 3.800 | 3.660 | 3.790 | 228,076 | +0.07(+1.88%) |
Apr 30, 2021 | 3.550 | 3.760 | 3.519 | 3.720 | 305,300 | +0.15(+4.20%) |
Apr 29, 2021 | 3.530 | 3.620 | 3.500 | 3.570 | 200,122 | +0.05(+1.42%) |
Apr 28, 2021 | 3.410 | 3.520 | 3.345 | 3.520 | 191,282 | +0.12(+3.53%) |
Apr 27, 2021 | 3.370 | 3.455 | 3.360 | 3.400 | 143,448 | +0.03(+0.89%) |
Apr 26, 2021 | 3.430 | 3.440 | 3.340 | 3.370 | 147,193 | -0.05(-1.46%) |
Apr 23, 2021 | 3.380 | 3.430 | 3.340 | 3.420 | 122,000 | +0.03(+0.88%) |
Apr 22, 2021 | 3.400 | 3.410 | 3.330 | 3.390 | 220,456 | +0.02(+0.59%) |
Apr 21, 2021 | 3.180 | 3.410 | 3.180 | 3.370 | 166,298 | +0.19(+5.97%) |
Apr 20, 2021 | 3.210 | 3.300 | 3.180 | 3.180 | 161,228 | -0.06(-1.85%) |
Apr 19, 2021 | 3.400 | 3.400 | 3.230 | 3.240 | 230,182 | -0.19(-5.54%) |
Apr 16, 2021 | 3.430 | 3.450 | 3.390 | 3.430 | 87,000 | -0.01(-0.29%) |
Apr 15, 2021 | 3.480 | 3.540 | 3.395 | 3.440 | 90,957 | +0.01(+0.29%) |
Apr 14, 2021 | 3.600 | 3.640 | 3.400 | 3.430 | 208,633 | -0.15(-4.19%) |
Apr 13, 2021 | 3.610 | 3.630 | 3.550 | 3.580 | 108,543 | -0.01(-0.28%) |
Apr 12, 2021 | 3.590 | 3.650 | 3.560 | 3.590 | 125,215 | -0.02(-0.55%) |
Apr 09, 2021 | 3.600 | 3.630 | 3.520 | 3.610 | 190,400 | -0.01(-0.28%) |
Apr 08, 2021 | 3.390 | 3.650 | 3.310 | 3.620 | 384,131 | +0.22(+6.47%) |
Apr 07, 2021 | 3.460 | 3.500 | 3.380 | 3.400 | 186,071 | -0.03(-0.87%) |
Apr 06, 2021 | 3.270 | 3.435 | 3.241 | 3.430 | 196,202 | +0.16(+4.89%) |
Apr 05, 2021 | 3.380 | 3.380 | 3.270 | 3.270 | 85,381 | -0.06(-1.80%) |
Apr 01, 2021 | 3.330 | 3.420 | 3.270 | 3.330 | 128,300 | +0.03(+0.91%) |
Mar 31, 2021 | 3.370 | 3.389 | 3.270 | 3.300 | 216,888 | -0.08(-2.37%) |
Mar 30, 2021 | 3.450 | 3.460 | 3.350 | 3.380 | 203,125 | -0.04(-1.17%) |
Mar 29, 2021 | 3.230 | 3.460 | 3.160 | 3.420 | 366,397 | +0.18(+5.56%) |
Mar 26, 2021 | 3.250 | 3.250 | 3.150 | 3.240 | 103,300 | +0.02(+0.62%) |
Mar 25, 2021 | 3.110 | 3.220 | 3.060 | 3.220 | 237,157 | +0.11(+3.54%) |
Mar 24, 2021 | 3.090 | 3.130 | 2.990 | 3.110 | 148,238 | +0.02(+0.65%) |
Mar 23, 2021 | 3.180 | 3.180 | 3.050 | 3.090 | 178,204 | -0.10(-3.13%) |
Mar 22, 2021 | 3.230 | 3.230 | 3.100 | 3.190 | 141,882 | -0.06(-1.85%) |
Mar 19, 2021 | 3.050 | 3.250 | 2.980 | 3.250 | 637,400 | +0.19(+6.21%) |
Mar 18, 2021 | 3.140 | 3.170 | 3.010 | 3.060 | 168,044 | -0.08(-2.55%) |
Mar 17, 2021 | 3.140 | 3.170 | 2.970 | 3.140 | 323,627 | -0.03(-0.95%) |
Mar 16, 2021 | 3.250 | 3.310 | 3.140 | 3.170 | 327,383 | +0.07(+2.26%) |
Mar 15, 2021 | 3.000 | 3.130 | 2.970 | 3.100 | 456,108 | +0.11(+3.68%) |
Mar 12, 2021 | 2.970 | 3.030 | 2.940 | 2.990 | 150,400 | +0.02(+0.67%) |
Mar 11, 2021 | 2.960 | 3.000 | 2.920 | 2.970 | 246,042 | +0.02(+0.68%) |
Mar 10, 2021 | 2.920 | 2.980 | 2.880 | 2.950 | 169,622 | +0.07(+2.43%) |
Mar 09, 2021 | 2.920 | 2.920 | 2.850 | 2.880 | 166,116 | -0.02(-0.69%) |
Mar 08, 2021 | 2.900 | 2.910 | 2.800 | 2.900 | 254,108 | +0.05(+1.75%) |
Mar 05, 2021 | 2.670 | 2.860 | 2.540 | 2.850 | 382,500 | +0.18(+6.74%) |
Mar 04, 2021 | 2.730 | 2.760 | 2.600 | 2.670 | 314,547 | -0.07(-2.55%) |
Mar 03, 2021 | 2.820 | 2.850 | 2.700 | 2.740 | 232,996 | -0.07(-2.49%) |
Mar 02, 2021 | 2.790 | 2.820 | 2.760 | 2.810 | 171,480 | +0.02(+0.72%) |