Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.339 | 3.339 | 3.289 | 3.314 | 13,148 | -0.03(-0.75%) |
May 27, 2021 | 3.339 | 3.339 | 3.328 | 3.339 | 2,236 | +0.03(+1.01%) |
May 26, 2021 | 3.289 | 3.323 | 3.281 | 3.306 | 3,000 | +0.03(+1.02%) |
May 25, 2021 | 3.339 | 3.365 | 3.273 | 3.273 | 17,279 | -0.08(-2.49%) |
May 24, 2021 | 3.273 | 3.381 | 3.273 | 3.356 | 6,490 | +0.11(+3.35%) |
May 21, 2021 | 3.331 | 3.331 | 3.247 | 3.247 | 36,949 | -0.04(-1.27%) |
May 20, 2021 | 3.373 | 3.393 | 3.264 | 3.289 | 27,463 | +0.03(+1.03%) |
May 19, 2021 | 3.323 | 3.540 | 3.231 | 3.256 | 259,233 | -0.07(-2.02%) |
May 18, 2021 | 3.239 | 3.323 | 3.239 | 3.323 | 6,026 | +0.03(+0.76%) |
May 17, 2021 | 3.222 | 3.298 | 3.197 | 3.298 | 4,772 | +0.06(+1.81%) |
May 14, 2021 | 3.281 | 3.281 | 3.228 | 3.239 | 2,632 | -0.01(-0.26%) |
May 13, 2021 | 3.231 | 3.256 | 3.189 | 3.247 | 13,539 | +0.06(+1.84%) |
May 12, 2021 | 3.214 | 3.239 | 3.180 | 3.189 | 28,050 | +0.00(+0.00%) |
May 11, 2021 | 3.189 | 3.239 | 3.180 | 3.189 | 34,466 | -0.01(-0.26%) |
May 10, 2021 | 3.273 | 3.333 | 3.180 | 3.197 | 28,794 | -0.13(-3.78%) |
May 07, 2021 | 3.222 | 3.323 | 3.189 | 3.323 | 20,640 | +0.13(+3.93%) |
May 06, 2021 | 3.196 | 3.197 | 3.189 | 3.197 | 6,290 | +0.00(+0.08%) |
May 05, 2021 | 3.231 | 3.231 | 3.180 | 3.195 | 12,945 | -0.00(-0.08%) |
May 04, 2021 | 3.189 | 3.256 | 3.189 | 3.197 | 8,073 | +0.02(+0.53%) |
May 03, 2021 | 3.189 | 3.204 | 3.180 | 3.180 | 17,022 | -0.03(-0.78%) |
Apr 30, 2021 | 3.256 | 3.306 | 3.197 | 3.206 | 7,288 | -0.04(-1.29%) |
Apr 29, 2021 | 3.289 | 3.348 | 3.189 | 3.247 | 17,717 | -0.02(-0.51%) |
Apr 28, 2021 | 3.197 | 3.264 | 3.180 | 3.264 | 13,961 | +0.08(+2.63%) |
Apr 27, 2021 | 3.197 | 3.239 | 3.180 | 3.180 | 24,397 | +0.00(+0.00%) |
Apr 26, 2021 | 3.172 | 3.206 | 3.172 | 3.180 | 31,114 | +0.01(+0.25%) |
Apr 23, 2021 | 3.231 | 3.239 | 3.114 | 3.172 | 45,880 | -0.05(-1.55%) |
Apr 22, 2021 | 3.197 | 3.264 | 3.180 | 3.222 | 21,384 | +0.04(+1.32%) |
Apr 21, 2021 | 3.189 | 3.222 | 3.172 | 3.180 | 17,157 | +0.01(+0.26%) |
Apr 20, 2021 | 3.247 | 3.273 | 3.172 | 3.172 | 25,035 | -0.02(-0.49%) |
Apr 19, 2021 | 3.189 | 3.224 | 3.172 | 3.188 | 5,165 | -0.02(-0.56%) |
Apr 16, 2021 | 3.164 | 3.231 | 3.164 | 3.206 | 7,527 | +0.04(+1.32%) |
Apr 15, 2021 | 3.189 | 3.281 | 3.164 | 3.164 | 34,173 | -0.03(-1.09%) |
Apr 14, 2021 | 3.172 | 3.298 | 3.139 | 3.199 | 34,639 | +0.04(+1.37%) |
Apr 13, 2021 | 3.180 | 3.390 | 3.147 | 3.155 | 237,200 | -0.01(-0.27%) |
Apr 12, 2021 | 3.139 | 3.222 | 3.139 | 3.164 | 70,928 | +0.05(+1.62%) |
Apr 09, 2021 | 3.072 | 3.114 | 3.072 | 3.114 | 1,672 | +0.04(+1.36%) |
Apr 08, 2021 | 3.051 | 3.084 | 3.051 | 3.072 | 14,637 | +0.00(+0.00%) |
Apr 07, 2021 | 2.963 | 3.114 | 2.912 | 3.072 | 51,005 | +0.06(+1.94%) |
Apr 06, 2021 | 2.971 | 3.013 | 2.971 | 3.013 | 4,307 | +0.01(+0.28%) |
Apr 05, 2021 | 3.013 | 3.013 | 2.929 | 3.005 | 6,427 | +0.01(+0.28%) |
Apr 01, 2021 | 2.980 | 3.013 | 2.971 | 2.996 | 8,244 | +0.04(+1.42%) |
Mar 31, 2021 | 2.999 | 2.999 | 2.938 | 2.954 | 8,165 | -0.05(-1.67%) |
Mar 30, 2021 | 2.954 | 3.080 | 2.929 | 3.005 | 18,743 | +0.03(+0.84%) |
Mar 29, 2021 | 3.013 | 3.063 | 2.936 | 2.980 | 30,785 | -0.04(-1.39%) |
Mar 26, 2021 | 2.946 | 3.055 | 2.938 | 3.021 | 18,519 | +0.03(+1.12%) |
Mar 25, 2021 | 2.980 | 3.139 | 2.929 | 2.988 | 20,769 | -0.07(-2.19%) |
Mar 24, 2021 | 3.055 | 3.097 | 2.996 | 3.055 | 28,130 | +0.03(+1.11%) |
Mar 23, 2021 | 3.055 | 3.058 | 2.980 | 3.021 | 31,439 | -0.05(-1.63%) |
Mar 22, 2021 | 3.247 | 3.247 | 3.021 | 3.072 | 35,467 | +0.06(+1.95%) |
Mar 19, 2021 | 3.055 | 3.072 | 2.971 | 3.013 | 45,282 | -0.01(-0.28%) |
Mar 18, 2021 | 3.038 | 3.055 | 3.021 | 3.021 | 7,197 | -0.04(-1.32%) |
Mar 17, 2021 | 3.047 | 3.089 | 3.030 | 3.062 | 7,094 | -0.03(-0.86%) |
Mar 16, 2021 | 3.072 | 3.139 | 2.954 | 3.088 | 33,234 | +0.06(+1.93%) |
Mar 15, 2021 | 3.063 | 3.075 | 3.013 | 3.030 | 13,666 | -0.02(-0.55%) |
Mar 12, 2021 | 3.080 | 3.080 | 3.047 | 3.047 | 10,036 | -0.03(-1.09%) |
Mar 11, 2021 | 3.130 | 3.139 | 3.080 | 3.080 | 17,533 | -0.03(-0.81%) |
Mar 10, 2021 | 3.114 | 3.197 | 3.072 | 3.105 | 42,018 | -0.01(-0.27%) |
Mar 09, 2021 | 3.105 | 3.281 | 3.055 | 3.114 | 57,902 | +0.05(+1.64%) |
Mar 08, 2021 | 2.929 | 3.172 | 2.929 | 3.063 | 25,385 | +0.08(+2.71%) |
Mar 05, 2021 | 2.929 | 3.013 | 2.890 | 2.983 | 39,189 | -0.00(-0.04%) |
Mar 04, 2021 | 3.131 | 3.155 | 2.846 | 2.984 | 41,588 | -0.18(-5.69%) |
Mar 03, 2021 | 3.063 | 3.206 | 3.063 | 3.164 | 9,029 | +0.07(+2.16%) |
Mar 02, 2021 | 3.172 | 3.172 | 3.047 | 3.097 | 16,300 | +0.01(+0.27%) |