Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.668 | 3.755 | 3.668 | 3.746 | 49,732 | +0.09(+2.39%) |
May 27, 2021 | 3.668 | 3.746 | 3.633 | 3.659 | 81,063 | -0.08(-2.07%) |
May 26, 2021 | 3.667 | 3.763 | 3.658 | 3.737 | 82,644 | +0.04(+1.18%) |
May 25, 2021 | 3.824 | 3.841 | 3.693 | 3.693 | 52,947 | -0.10(-2.52%) |
May 24, 2021 | 3.693 | 3.815 | 3.667 | 3.789 | 120,822 | +0.14(+3.81%) |
May 21, 2021 | 3.606 | 3.685 | 3.606 | 3.650 | 108,344 | +0.04(+1.20%) |
May 20, 2021 | 3.685 | 3.711 | 3.589 | 3.606 | 79,355 | -0.05(-1.43%) |
May 19, 2021 | 3.641 | 3.710 | 3.589 | 3.658 | 50,299 | -0.05(-1.41%) |
May 18, 2021 | 3.737 | 3.737 | 3.693 | 3.711 | 97,632 | -0.01(-0.23%) |
May 17, 2021 | 3.580 | 3.719 | 3.545 | 3.719 | 297,182 | +0.17(+4.65%) |
May 14, 2021 | 3.563 | 3.598 | 3.519 | 3.554 | 65,687 | +0.05(+1.49%) |
May 13, 2021 | 3.537 | 3.606 | 3.476 | 3.502 | 92,508 | -0.06(-1.71%) |
May 12, 2021 | 3.502 | 3.624 | 3.502 | 3.563 | 70,943 | +0.03(+0.98%) |
May 11, 2021 | 3.563 | 3.615 | 3.493 | 3.528 | 84,527 | -0.10(-2.64%) |
May 10, 2021 | 3.519 | 3.632 | 3.514 | 3.624 | 229,186 | +0.14(+3.99%) |
May 07, 2021 | 3.424 | 3.485 | 3.424 | 3.485 | 100,625 | +0.06(+1.78%) |
May 06, 2021 | 3.406 | 3.450 | 3.372 | 3.424 | 105,414 | +0.03(+0.77%) |
May 05, 2021 | 3.363 | 3.433 | 3.346 | 3.398 | 179,164 | +0.04(+1.30%) |
May 04, 2021 | 3.302 | 3.380 | 3.293 | 3.354 | 143,430 | +0.01(+0.26%) |
May 03, 2021 | 3.302 | 3.354 | 3.293 | 3.346 | 172,123 | +0.09(+2.67%) |
Apr 30, 2021 | 3.285 | 3.328 | 3.241 | 3.259 | 108,861 | -0.07(-2.09%) |
Apr 29, 2021 | 3.389 | 3.433 | 3.311 | 3.328 | 136,825 | -0.03(-0.82%) |
Apr 28, 2021 | 3.278 | 3.356 | 3.278 | 3.356 | 122,575 | +0.10(+2.92%) |
Apr 27, 2021 | 3.278 | 3.307 | 3.218 | 3.261 | 135,557 | -0.03(-1.05%) |
Apr 26, 2021 | 3.330 | 3.336 | 3.269 | 3.295 | 69,979 | +0.00(+0.00%) |
Apr 23, 2021 | 3.365 | 3.368 | 3.287 | 3.295 | 78,041 | -0.03(-1.04%) |
Apr 22, 2021 | 3.382 | 3.399 | 3.330 | 3.330 | 59,110 | -0.09(-2.53%) |
Apr 21, 2021 | 3.365 | 3.425 | 3.352 | 3.416 | 55,536 | +0.06(+1.80%) |
Apr 20, 2021 | 3.408 | 3.434 | 3.308 | 3.356 | 89,820 | -0.03(-0.77%) |
Apr 19, 2021 | 3.434 | 3.460 | 3.382 | 3.382 | 92,084 | -0.04(-1.26%) |
Apr 16, 2021 | 3.442 | 3.486 | 3.425 | 3.425 | 61,045 | -0.02(-0.50%) |
Apr 15, 2021 | 3.442 | 3.468 | 3.417 | 3.442 | 51,661 | -0.01(-0.25%) |
Apr 14, 2021 | 3.425 | 3.546 | 3.425 | 3.451 | 264,872 | +0.03(+0.76%) |
Apr 13, 2021 | 3.529 | 3.529 | 3.416 | 3.425 | 179,993 | +0.02(+0.51%) |
Apr 12, 2021 | 3.347 | 3.460 | 3.339 | 3.408 | 85,473 | +0.05(+1.55%) |
Apr 09, 2021 | 3.347 | 3.399 | 3.347 | 3.356 | 45,899 | -0.02(-0.51%) |
Apr 08, 2021 | 3.373 | 3.399 | 3.356 | 3.373 | 61,815 | -0.02(-0.51%) |
Apr 07, 2021 | 3.416 | 3.451 | 3.347 | 3.391 | 139,823 | -0.06(-1.75%) |
Apr 06, 2021 | 3.356 | 3.486 | 3.356 | 3.451 | 175,422 | +0.05(+1.53%) |
Apr 05, 2021 | 3.546 | 3.563 | 3.356 | 3.399 | 256,425 | -0.16(-4.61%) |
Apr 01, 2021 | 3.546 | 3.572 | 3.493 | 3.563 | 61,045 | +0.12(+3.52%) |
Mar 31, 2021 | 3.563 | 3.598 | 3.442 | 3.442 | 211,468 | -0.13(-3.63%) |
Mar 30, 2021 | 3.659 | 3.693 | 3.538 | 3.572 | 181,718 | -0.13(-3.47%) |
Mar 29, 2021 | 3.795 | 3.839 | 3.683 | 3.701 | 66,552 | -0.09(-2.50%) |
Mar 26, 2021 | 3.761 | 3.882 | 3.709 | 3.795 | 143,983 | +0.06(+1.62%) |
Mar 25, 2021 | 3.623 | 3.735 | 3.580 | 3.735 | 151,705 | +0.10(+2.85%) |
Mar 24, 2021 | 3.563 | 3.701 | 3.554 | 3.632 | 69,698 | +0.03(+0.96%) |
Mar 23, 2021 | 3.623 | 3.675 | 3.554 | 3.597 | 120,651 | -0.12(-3.25%) |
Mar 22, 2021 | 3.752 | 3.787 | 3.636 | 3.718 | 112,432 | -0.02(-0.46%) |
Mar 19, 2021 | 3.623 | 3.752 | 3.623 | 3.735 | 237,073 | +0.07(+1.88%) |
Mar 18, 2021 | 3.882 | 3.882 | 3.623 | 3.666 | 128,830 | -0.24(-6.18%) |
Mar 17, 2021 | 3.752 | 3.925 | 3.752 | 3.908 | 98,578 | +0.15(+3.90%) |
Mar 16, 2021 | 3.925 | 3.951 | 3.735 | 3.761 | 102,331 | -0.22(-5.63%) |
Mar 15, 2021 | 4.046 | 4.046 | 3.968 | 3.985 | 105,189 | -0.07(-1.70%) |
Mar 12, 2021 | 4.054 | 4.054 | 4.011 | 4.054 | 109,900 | +0.03(+0.64%) |
Mar 11, 2021 | 4.020 | 4.046 | 3.978 | 4.028 | 96,229 | +0.06(+1.52%) |
Mar 10, 2021 | 3.839 | 3.977 | 3.770 | 3.968 | 195,745 | +0.19(+5.02%) |
Mar 09, 2021 | 3.899 | 3.901 | 3.761 | 3.778 | 90,087 | -0.11(-2.88%) |
Mar 08, 2021 | 3.882 | 3.942 | 3.815 | 3.890 | 149,749 | +0.06(+1.58%) |
Mar 05, 2021 | 3.882 | 3.882 | 3.773 | 3.830 | 118,826 | +0.09(+2.30%) |
Mar 04, 2021 | 3.726 | 3.820 | 3.681 | 3.744 | 128,369 | +0.00(+0.00%) |
Mar 03, 2021 | 3.709 | 3.830 | 3.709 | 3.744 | 77,835 | +0.01(+0.23%) |
Mar 02, 2021 | 3.563 | 3.795 | 3.563 | 3.735 | 103,592 | +0.11(+3.10%) |