Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.722 | 3.776 | 3.704 | 3.776 | 2,369 | +0.05(+1.46%) |
May 27, 2021 | 3.704 | 3.776 | 3.677 | 3.722 | 22,797 | -0.01(-0.24%) |
May 26, 2021 | 3.758 | 3.803 | 3.722 | 3.731 | 8,667 | -0.05(-1.20%) |
May 25, 2021 | 3.821 | 3.870 | 3.776 | 3.776 | 5,272 | -0.05(-1.18%) |
May 24, 2021 | 3.812 | 3.875 | 3.812 | 3.821 | 13,686 | +0.00(+0.00%) |
May 21, 2021 | 3.821 | 3.845 | 3.803 | 3.821 | 14,272 | -0.02(-0.47%) |
May 20, 2021 | 3.839 | 3.894 | 3.821 | 3.839 | 13,253 | -0.01(-0.23%) |
May 19, 2021 | 3.885 | 3.930 | 3.839 | 3.848 | 5,983 | -0.04(-0.93%) |
May 18, 2021 | 3.894 | 3.930 | 3.885 | 3.885 | 12,726 | -0.01(-0.23%) |
May 17, 2021 | 3.875 | 3.921 | 3.848 | 3.894 | 14,141 | +0.05(+1.17%) |
May 14, 2021 | 3.866 | 3.920 | 3.817 | 3.848 | 15,219 | +0.01(+0.24%) |
May 13, 2021 | 3.821 | 3.875 | 3.812 | 3.839 | 19,737 | +0.05(+1.19%) |
May 12, 2021 | 3.885 | 3.885 | 3.793 | 3.794 | 21,191 | -0.07(-1.87%) |
May 11, 2021 | 3.857 | 3.894 | 3.830 | 3.866 | 27,536 | +0.02(+0.47%) |
May 10, 2021 | 3.803 | 3.885 | 3.780 | 3.848 | 6,311 | -0.03(-0.70%) |
May 07, 2021 | 3.885 | 3.885 | 3.839 | 3.875 | 10,424 | +0.01(+0.23%) |
May 06, 2021 | 3.784 | 3.885 | 3.784 | 3.866 | 24,536 | +0.03(+0.71%) |
May 05, 2021 | 3.794 | 3.877 | 3.713 | 3.839 | 26,495 | +0.04(+0.95%) |
May 04, 2021 | 3.785 | 3.821 | 3.749 | 3.803 | 9,567 | -0.02(-0.47%) |
May 03, 2021 | 3.794 | 3.821 | 3.713 | 3.821 | 7,821 | +0.03(+0.71%) |
Apr 30, 2021 | 3.810 | 3.812 | 3.704 | 3.794 | 27,673 | +0.01(+0.36%) |
Apr 29, 2021 | 3.861 | 3.861 | 3.763 | 3.781 | 46,721 | -0.04(-0.94%) |
Apr 28, 2021 | 3.817 | 3.835 | 3.817 | 3.817 | 15,726 | +0.00(+0.00%) |
Apr 27, 2021 | 3.763 | 3.843 | 3.754 | 3.817 | 84,376 | +0.05(+1.43%) |
Apr 26, 2021 | 3.772 | 3.772 | 3.727 | 3.763 | 16,314 | +0.01(+0.24%) |
Apr 23, 2021 | 3.691 | 3.762 | 3.655 | 3.754 | 57,126 | +0.08(+2.20%) |
Apr 22, 2021 | 3.529 | 3.673 | 3.529 | 3.673 | 24,264 | +0.17(+4.87%) |
Apr 21, 2021 | 3.538 | 3.574 | 3.439 | 3.502 | 36,251 | -0.03(-0.76%) |
Apr 20, 2021 | 3.592 | 3.592 | 3.502 | 3.529 | 13,308 | -0.06(-1.75%) |
Apr 19, 2021 | 3.592 | 3.637 | 3.592 | 3.592 | 16,333 | +0.00(+0.00%) |
Apr 16, 2021 | 3.592 | 3.655 | 3.592 | 3.592 | 64,587 | -0.01(-0.25%) |
Apr 15, 2021 | 3.601 | 3.619 | 3.570 | 3.601 | 25,548 | +0.01(+0.25%) |
Apr 14, 2021 | 3.628 | 3.628 | 3.520 | 3.592 | 8,414 | -0.01(-0.25%) |
Apr 13, 2021 | 3.511 | 3.619 | 3.421 | 3.601 | 51,794 | +0.13(+3.62%) |
Apr 12, 2021 | 3.412 | 3.475 | 3.377 | 3.475 | 80,726 | +0.06(+1.84%) |
Apr 09, 2021 | 3.430 | 3.457 | 3.296 | 3.412 | 90,756 | +0.00(+0.00%) |
Apr 08, 2021 | 3.511 | 3.574 | 3.394 | 3.412 | 248,976 | -0.11(-3.06%) |
Apr 07, 2021 | 3.610 | 3.610 | 3.511 | 3.520 | 12,045 | -0.08(-2.24%) |
Apr 06, 2021 | 3.601 | 3.601 | 3.511 | 3.601 | 9,732 | +0.01(+0.25%) |
Apr 05, 2021 | 3.592 | 3.628 | 3.511 | 3.592 | 14,209 | -0.01(-0.25%) |
Apr 01, 2021 | 3.691 | 3.691 | 3.502 | 3.601 | 72,270 | -0.04(-1.23%) |
Mar 31, 2021 | 3.610 | 3.700 | 3.547 | 3.646 | 40,107 | +0.00(+0.12%) |
Mar 30, 2021 | 3.727 | 3.745 | 3.592 | 3.641 | 12,640 | -0.08(-2.05%) |
Mar 29, 2021 | 3.727 | 3.790 | 3.700 | 3.718 | 17,077 | -0.01(-0.24%) |
Mar 26, 2021 | 3.664 | 3.727 | 3.620 | 3.727 | 24,609 | +0.03(+0.73%) |
Mar 25, 2021 | 3.700 | 3.727 | 3.601 | 3.700 | 91,704 | -0.01(-0.24%) |
Mar 24, 2021 | 3.655 | 3.754 | 3.591 | 3.709 | 48,433 | +0.14(+4.03%) |
Mar 23, 2021 | 3.799 | 3.799 | 3.547 | 3.565 | 21,676 | -0.24(-6.37%) |
Mar 22, 2021 | 3.781 | 3.843 | 3.583 | 3.808 | 53,795 | +0.08(+2.17%) |
Mar 19, 2021 | 3.861 | 3.888 | 3.727 | 3.727 | 52,226 | -0.22(-5.47%) |
Mar 18, 2021 | 3.843 | 3.978 | 3.673 | 3.942 | 73,605 | +0.12(+3.05%) |
Mar 17, 2021 | 3.655 | 3.861 | 3.556 | 3.826 | 111,011 | +0.03(+0.71%) |
Mar 16, 2021 | 3.736 | 3.817 | 3.511 | 3.799 | 62,616 | +0.05(+1.44%) |
Mar 15, 2021 | 3.556 | 3.817 | 3.475 | 3.745 | 133,469 | +0.23(+6.65%) |
Mar 12, 2021 | 3.403 | 3.574 | 3.359 | 3.511 | 94,542 | +0.14(+4.27%) |
Mar 11, 2021 | 3.439 | 3.439 | 3.341 | 3.368 | 25,829 | -0.02(-0.53%) |
Mar 10, 2021 | 3.341 | 3.457 | 3.341 | 3.385 | 59,696 | -0.02(-0.53%) |
Mar 09, 2021 | 3.412 | 3.529 | 3.394 | 3.403 | 31,088 | -0.13(-3.56%) |
Mar 08, 2021 | 3.224 | 3.529 | 3.222 | 3.529 | 79,522 | +0.25(+7.67%) |
Mar 05, 2021 | 3.296 | 3.304 | 3.202 | 3.278 | 74,609 | -0.03(-0.82%) |
Mar 04, 2021 | 3.377 | 3.377 | 3.188 | 3.305 | 116,847 | -0.04(-1.08%) |
Mar 03, 2021 | 3.368 | 3.502 | 3.296 | 3.341 | 95,210 | -0.02(-0.53%) |
Mar 02, 2021 | 3.403 | 3.439 | 3.323 | 3.359 | 69,211 | -0.08(-2.35%) |