Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.420 | 3.540 | 3.340 | 3.490 | 780,612 | +0.08(+2.35%) |
May 27, 2021 | 3.310 | 3.530 | 3.310 | 3.410 | 538,620 | +0.12(+3.65%) |
May 26, 2021 | 3.220 | 3.320 | 3.200 | 3.290 | 234,829 | +0.08(+2.49%) |
May 25, 2021 | 3.250 | 3.347 | 3.200 | 3.210 | 425,583 | -0.04(-1.23%) |
May 24, 2021 | 3.210 | 3.290 | 3.180 | 3.250 | 310,793 | +0.07(+2.20%) |
May 21, 2021 | 3.190 | 3.215 | 3.100 | 3.180 | 384,929 | +0.02(+0.63%) |
May 20, 2021 | 3.120 | 3.280 | 3.080 | 3.160 | 908,712 | +0.08(+2.60%) |
May 19, 2021 | 2.960 | 3.240 | 2.945 | 3.080 | 3,292,923 | +0.08(+2.67%) |
May 18, 2021 | 3.030 | 3.075 | 2.920 | 3.000 | 882,381 | -0.05(-1.64%) |
May 17, 2021 | 3.030 | 3.140 | 2.980 | 3.050 | 678,242 | -0.10(-3.17%) |
May 14, 2021 | 2.950 | 3.370 | 2.850 | 3.150 | 3,368,266 | +0.25(+8.62%) |
May 13, 2021 | 2.830 | 2.935 | 2.825 | 2.900 | 727,828 | +0.06(+2.11%) |
May 12, 2021 | 2.900 | 2.940 | 2.635 | 2.840 | 1,262,745 | -0.09(-3.07%) |
May 11, 2021 | 2.950 | 3.050 | 2.880 | 2.930 | 655,884 | -0.08(-2.66%) |
May 10, 2021 | 3.350 | 3.380 | 2.970 | 3.010 | 1,121,837 | -0.34(-10.15%) |
May 07, 2021 | 3.610 | 3.622 | 3.285 | 3.350 | 1,207,538 | -0.28(-7.71%) |
May 06, 2021 | 3.210 | 3.860 | 3.040 | 3.630 | 11,085,641 | +0.39(+12.04%) |
May 05, 2021 | 3.050 | 3.390 | 3.010 | 3.240 | 991,659 | +0.31(+10.58%) |
May 04, 2021 | 2.900 | 3.040 | 2.840 | 2.930 | 734,706 | -0.03(-1.01%) |
May 03, 2021 | 2.950 | 3.040 | 2.840 | 2.960 | 649,814 | +0.01(+0.34%) |
Apr 30, 2021 | 3.090 | 3.110 | 2.930 | 2.950 | 546,500 | -0.17(-5.45%) |
Apr 29, 2021 | 3.160 | 3.160 | 3.020 | 3.120 | 291,406 | +0.01(+0.32%) |
Apr 28, 2021 | 3.170 | 3.180 | 3.020 | 3.110 | 382,633 | -0.06(-1.89%) |
Apr 27, 2021 | 3.250 | 3.250 | 3.110 | 3.170 | 279,393 | -0.06(-1.86%) |
Apr 26, 2021 | 3.200 | 3.250 | 3.170 | 3.230 | 274,472 | +0.04(+1.25%) |
Apr 23, 2021 | 3.100 | 3.210 | 3.060 | 3.190 | 336,800 | +0.12(+3.91%) |
Apr 22, 2021 | 3.110 | 3.160 | 3.040 | 3.070 | 322,663 | +0.03(+0.99%) |
Apr 21, 2021 | 2.960 | 3.050 | 2.930 | 3.040 | 191,605 | +0.08(+2.70%) |
Apr 20, 2021 | 3.040 | 3.070 | 2.910 | 2.960 | 449,537 | -0.11(-3.58%) |
Apr 19, 2021 | 3.130 | 3.150 | 3.000 | 3.070 | 412,042 | -0.11(-3.46%) |
Apr 16, 2021 | 3.130 | 3.190 | 3.075 | 3.180 | 312,800 | +0.08(+2.58%) |
Apr 15, 2021 | 3.130 | 3.150 | 2.960 | 3.100 | 455,862 | +0.00(+0.00%) |
Apr 14, 2021 | 3.130 | 3.270 | 3.060 | 3.100 | 565,868 | -0.03(-0.96%) |
Apr 13, 2021 | 3.070 | 3.190 | 2.980 | 3.130 | 406,957 | +0.06(+1.95%) |
Apr 12, 2021 | 3.150 | 3.170 | 3.000 | 3.070 | 441,049 | -0.07(-2.23%) |
Apr 09, 2021 | 3.230 | 3.230 | 3.110 | 3.140 | 322,300 | -0.08(-2.48%) |
Apr 08, 2021 | 3.330 | 3.348 | 3.175 | 3.220 | 407,574 | -0.04(-1.23%) |
Apr 07, 2021 | 3.330 | 3.360 | 3.220 | 3.260 | 311,299 | -0.08(-2.40%) |
Apr 06, 2021 | 3.390 | 3.410 | 3.300 | 3.340 | 181,369 | -0.07(-2.05%) |
Apr 05, 2021 | 3.460 | 3.490 | 3.340 | 3.410 | 296,667 | -0.02(-0.58%) |
Apr 01, 2021 | 3.390 | 3.480 | 3.340 | 3.430 | 416,900 | +0.12(+3.63%) |
Mar 31, 2021 | 3.190 | 3.350 | 3.190 | 3.310 | 598,641 | +0.15(+4.75%) |
Mar 30, 2021 | 3.200 | 3.220 | 3.120 | 3.160 | 275,392 | -0.05(-1.56%) |
Mar 29, 2021 | 3.340 | 3.390 | 3.180 | 3.210 | 399,501 | -0.16(-4.75%) |
Mar 26, 2021 | 3.440 | 3.447 | 3.250 | 3.370 | 558,800 | -0.06(-1.75%) |
Mar 25, 2021 | 3.250 | 3.460 | 3.170 | 3.430 | 477,516 | +0.14(+4.26%) |
Mar 24, 2021 | 3.590 | 3.690 | 3.270 | 3.290 | 829,213 | -0.25(-7.06%) |
Mar 23, 2021 | 3.550 | 3.560 | 3.405 | 3.540 | 795,594 | -0.03(-0.84%) |
Mar 22, 2021 | 3.720 | 3.810 | 3.540 | 3.570 | 653,528 | -0.14(-3.77%) |
Mar 19, 2021 | 3.870 | 4.010 | 3.630 | 3.710 | 1,171,700 | -0.12(-3.13%) |
Mar 18, 2021 | 4.000 | 4.233 | 3.820 | 3.830 | 769,959 | -0.18(-4.49%) |
Mar 17, 2021 | 3.710 | 4.330 | 3.710 | 4.010 | 1,273,400 | +0.11(+2.82%) |
Mar 16, 2021 | 3.480 | 4.120 | 3.420 | 3.900 | 1,704,040 | +0.43(+12.39%) |
Mar 15, 2021 | 3.420 | 3.500 | 3.320 | 3.470 | 448,091 | +0.03(+0.87%) |
Mar 12, 2021 | 3.600 | 3.600 | 3.420 | 3.440 | 572,000 | -0.21(-5.75%) |
Mar 11, 2021 | 3.710 | 3.770 | 3.590 | 3.650 | 574,540 | +0.02(+0.55%) |
Mar 10, 2021 | 3.540 | 3.690 | 3.420 | 3.630 | 573,677 | +0.19(+5.52%) |
Mar 09, 2021 | 3.280 | 3.560 | 3.265 | 3.440 | 960,280 | +0.14(+4.24%) |
Mar 08, 2021 | 3.380 | 3.410 | 3.212 | 3.300 | 353,422 | -0.05(-1.49%) |
Mar 05, 2021 | 3.280 | 3.370 | 3.035 | 3.350 | 918,900 | +0.12(+3.72%) |
Mar 04, 2021 | 3.450 | 3.460 | 3.110 | 3.230 | 973,812 | -0.22(-6.38%) |
Mar 03, 2021 | 3.780 | 3.790 | 3.450 | 3.450 | 572,598 | -0.31(-8.24%) |
Mar 02, 2021 | 3.710 | 3.780 | 3.600 | 3.760 | 451,346 | +0.07(+1.90%) |