Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.450 | 3.490 | 3.440 | 3.450 | 220,669 | -0.01(-0.29%) |
May 28, 2021 | 3.390 | 3.500 | 3.390 | 3.460 | 629,802 | +0.05(+1.47%) |
May 27, 2021 | 3.430 | 3.470 | 3.370 | 3.410 | 1,195,990 | -0.03(-0.87%) |
May 26, 2021 | 3.470 | 3.540 | 3.420 | 3.440 | 739,659 | +0.02(+0.58%) |
May 25, 2021 | 3.320 | 3.470 | 3.270 | 3.420 | 1,000,720 | +0.10(+3.01%) |
May 21, 2021 | 3.320 | 3.320 | 3.320 | 0 | +0.02(+0.61%) | |
May 20, 2021 | 3.200 | 3.320 | 3.200 | 3.300 | 572,008 | +0.09(+2.80%) |
May 19, 2021 | 3.180 | 3.300 | 3.180 | 3.210 | 1,105,029 | -0.01(-0.31%) |
May 18, 2021 | 3.250 | 3.260 | 3.200 | 3.220 | 641,497 | -0.02(-0.62%) |
May 17, 2021 | 3.170 | 3.250 | 3.160 | 3.240 | 739,179 | +0.10(+3.18%) |
May 14, 2021 | 3.120 | 3.150 | 3.090 | 3.140 | 548,672 | +0.04(+1.29%) |
May 13, 2021 | 3.100 | 3.150 | 3.080 | 3.100 | 597,464 | -0.01(-0.32%) |
May 12, 2021 | 3.180 | 3.200 | 3.070 | 3.110 | 794,653 | -0.08(-2.51%) |
May 11, 2021 | 3.250 | 3.270 | 3.170 | 3.190 | 1,015,702 | -0.08(-2.45%) |
May 10, 2021 | 3.340 | 3.340 | 3.270 | 3.270 | 397,383 | -0.02(-0.61%) |
May 07, 2021 | 3.280 | 3.360 | 3.270 | 3.290 | 410,475 | +0.07(+2.17%) |
May 06, 2021 | 3.220 | 3.340 | 3.200 | 3.220 | 1,510,693 | +0.02(+0.63%) |
May 05, 2021 | 3.280 | 3.280 | 3.190 | 3.200 | 397,000 | -0.05(-1.54%) |
May 04, 2021 | 3.300 | 3.340 | 3.160 | 3.250 | 586,297 | -0.06(-1.81%) |
May 03, 2021 | 3.280 | 3.350 | 3.250 | 3.310 | 701,905 | +0.10(+3.12%) |
Apr 30, 2021 | 3.160 | 3.230 | 3.140 | 3.210 | 422,487 | +0.04(+1.26%) |
Apr 29, 2021 | 3.220 | 3.230 | 3.130 | 3.170 | 543,727 | -0.07(-2.16%) |
Apr 28, 2021 | 3.150 | 3.290 | 3.110 | 3.240 | 371,230 | +0.07(+2.21%) |
Apr 27, 2021 | 3.230 | 3.230 | 3.150 | 3.170 | 513,487 | -0.04(-1.25%) |
Apr 26, 2021 | 3.340 | 3.340 | 3.180 | 3.210 | 449,391 | -0.14(-4.18%) |
Apr 23, 2021 | 3.390 | 3.420 | 3.340 | 3.350 | 424,480 | -0.01(-0.30%) |
Apr 22, 2021 | 3.380 | 3.390 | 3.330 | 3.360 | 527,183 | -0.04(-1.18%) |
Apr 21, 2021 | 3.350 | 3.440 | 3.310 | 3.400 | 909,597 | +0.06(+1.80%) |
Apr 20, 2021 | 3.260 | 3.370 | 3.220 | 3.340 | 653,285 | +0.11(+3.41%) |
Apr 19, 2021 | 3.310 | 3.310 | 3.230 | 3.230 | 495,180 | -0.06(-1.82%) |
Apr 16, 2021 | 3.280 | 3.340 | 3.240 | 3.290 | 637,202 | +0.06(+1.86%) |
Apr 15, 2021 | 3.120 | 3.280 | 3.120 | 3.230 | 931,181 | +0.16(+5.21%) |
Apr 14, 2021 | 3.070 | 3.110 | 3.020 | 3.070 | 511,022 | +0.02(+0.66%) |
Apr 13, 2021 | 3.060 | 3.160 | 3.050 | 3.050 | 1,111,011 | +0.03(+0.99%) |
Apr 12, 2021 | 3.040 | 3.040 | 2.990 | 3.020 | 674,044 | -0.01(-0.33%) |
Apr 09, 2021 | 3.000 | 3.050 | 2.980 | 3.030 | 595,452 | -0.01(-0.33%) |
Apr 08, 2021 | 3.040 | 3.080 | 2.960 | 3.040 | 837,480 | +0.15(+5.19%) |
Apr 07, 2021 | 3.030 | 3.030 | 2.890 | 2.890 | 949,180 | -0.18(-5.86%) |
Apr 06, 2021 | 3.000 | 3.080 | 3.000 | 3.070 | 249,789 | +0.10(+3.37%) |
Apr 05, 2021 | 3.070 | 3.090 | 2.970 | 2.970 | 271,208 | -0.09(-2.94%) |
Apr 01, 2021 | 3.060 | 3.060 | 3.060 | 0 | +0.12(+4.08%) | |
Mar 31, 2021 | 2.820 | 3.000 | 2.810 | 2.940 | 388,135 | +0.15(+5.38%) |
Mar 30, 2021 | 2.900 | 2.930 | 2.780 | 2.790 | 444,048 | -0.15(-5.10%) |
Mar 29, 2021 | 2.930 | 2.950 | 2.860 | 2.940 | 408,279 | -0.04(-1.34%) |
Mar 26, 2021 | 2.920 | 3.000 | 2.900 | 2.980 | 388,825 | +0.08(+2.76%) |
Mar 25, 2021 | 2.960 | 2.960 | 2.860 | 2.900 | 437,000 | -0.04(-1.36%) |
Mar 24, 2021 | 3.010 | 3.050 | 2.940 | 2.940 | 545,315 | -0.06(-2.00%) |
Mar 23, 2021 | 3.130 | 3.130 | 3.000 | 3.000 | 525,200 | -0.09(-2.91%) |
Mar 22, 2021 | 3.080 | 3.170 | 3.050 | 3.090 | 293,156 | -0.04(-1.28%) |
Mar 19, 2021 | 3.100 | 3.150 | 3.030 | 3.130 | 3,840,705 | +0.06(+1.95%) |
Mar 18, 2021 | 3.030 | 3.140 | 3.000 | 3.070 | 690,954 | -0.01(-0.32%) |
Mar 17, 2021 | 3.020 | 3.100 | 2.960 | 3.080 | 772,421 | +0.07(+2.33%) |
Mar 16, 2021 | 3.160 | 3.180 | 3.000 | 3.010 | 556,847 | -0.16(-5.05%) |
Mar 15, 2021 | 3.100 | 3.180 | 3.060 | 3.170 | 649,320 | +0.11(+3.59%) |
Mar 12, 2021 | 2.910 | 3.080 | 2.870 | 3.060 | 656,037 | +0.11(+3.73%) |
Mar 11, 2021 | 3.080 | 3.100 | 2.940 | 2.950 | 705,482 | -0.10(-3.28%) |
Mar 10, 2021 | 3.060 | 3.090 | 2.970 | 3.050 | 446,190 | +0.07(+2.35%) |
Mar 09, 2021 | 3.010 | 3.080 | 2.940 | 2.980 | 1,175,466 | +0.15(+5.30%) |
Mar 08, 2021 | 2.900 | 2.940 | 2.820 | 2.830 | 438,741 | -0.06(-2.08%) |
Mar 05, 2021 | 2.860 | 2.920 | 2.840 | 2.890 | 657,480 | +0.06(+2.12%) |
Mar 04, 2021 | 2.830 | 2.900 | 2.730 | 2.830 | 580,809 | -0.01(-0.35%) |
Mar 03, 2021 | 2.790 | 2.850 | 2.690 | 2.840 | 947,730 | -0.03(-1.05%) |
Mar 02, 2021 | 2.770 | 2.880 | 2.710 | 2.870 | 419,960 | +0.16(+5.90%) |