Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.350 | 3.390 | 3.300 | 3.300 | 3,468 | -0.04(-1.27%) |
May 27, 2021 | 3.360 | 3.360 | 3.305 | 3.342 | 4,177 | +0.04(+1.12%) |
May 26, 2021 | 3.250 | 3.340 | 3.250 | 3.305 | 3,543 | +0.05(+1.61%) |
May 25, 2021 | 3.325 | 3.325 | 3.250 | 3.252 | 2,998 | -0.01(-0.23%) |
May 24, 2021 | 3.257 | 3.310 | 3.250 | 3.260 | 3,275 | -0.06(-1.69%) |
May 21, 2021 | 3.330 | 3.340 | 3.262 | 3.316 | 1,008 | -0.00(-0.11%) |
May 20, 2021 | 3.500 | 3.500 | 3.320 | 3.320 | 6,119 | -0.09(-2.64%) |
May 19, 2021 | 3.220 | 3.450 | 3.220 | 3.410 | 5,181 | +0.09(+2.71%) |
May 18, 2021 | 3.360 | 3.470 | 3.320 | 3.320 | 3,803 | -0.08(-2.35%) |
May 17, 2021 | 3.390 | 3.400 | 3.350 | 3.400 | 7,198 | -0.00(-0.10%) |
May 14, 2021 | 3.505 | 3.505 | 3.400 | 3.404 | 10,918 | -0.10(-2.76%) |
May 13, 2021 | 3.510 | 3.510 | 3.403 | 3.500 | 1,908 | +0.00(+0.00%) |
May 12, 2021 | 3.500 | 3.500 | 3.500 | 3.500 | 2,761 | +0.05(+1.45%) |
May 11, 2021 | 3.460 | 3.460 | 3.450 | 3.450 | 917 | -0.10(-2.82%) |
May 10, 2021 | 3.470 | 3.550 | 3.470 | 3.550 | 3,605 | +0.06(+1.80%) |
May 07, 2021 | 3.500 | 3.500 | 3.380 | 3.487 | 5,750 | +0.01(+0.35%) |
May 06, 2021 | 3.500 | 3.500 | 3.475 | 3.475 | 3,372 | -0.03(-0.72%) |
May 05, 2021 | 3.500 | 3.560 | 3.500 | 3.500 | 1,303 | -0.08(-2.23%) |
May 04, 2021 | 3.550 | 3.580 | 3.550 | 3.580 | 882 | +0.01(+0.37%) |
May 03, 2021 | 3.730 | 3.730 | 3.567 | 3.567 | 1,320 | -0.10(-2.81%) |
Apr 30, 2021 | 3.500 | 3.670 | 3.500 | 3.670 | 800 | +0.00(+0.00%) |
Apr 29, 2021 | 3.430 | 3.670 | 3.430 | 3.670 | 1,005 | -0.02(-0.54%) |
Apr 28, 2021 | 3.690 | 3.690 | 3.690 | 20 | +0.00(+0.00%) | |
Apr 27, 2021 | 3.690 | 3.690 | 3.690 | 3.690 | 559 | -0.01(-0.27%) |
Apr 26, 2021 | 3.470 | 3.700 | 3.410 | 3.700 | 8,463 | +0.14(+3.93%) |
Apr 23, 2021 | 3.970 | 3.970 | 3.470 | 3.560 | 28,400 | -0.16(-4.30%) |
Apr 22, 2021 | 3.720 | 3.750 | 3.720 | 3.720 | 628 | -0.03(-0.80%) |
Apr 21, 2021 | 3.710 | 3.750 | 3.710 | 3.750 | 7,889 | -0.01(-0.27%) |
Apr 20, 2021 | 3.700 | 3.810 | 3.700 | 3.760 | 3,244 | +0.02(+0.53%) |
Apr 19, 2021 | 3.800 | 3.800 | 3.740 | 3.740 | 14,243 | +0.01(+0.27%) |
Apr 16, 2021 | 3.720 | 3.732 | 3.720 | 3.730 | 1,500 | +0.03(+0.81%) |
Apr 15, 2021 | 3.810 | 3.810 | 3.700 | 3.700 | 11,406 | -0.05(-1.33%) |
Apr 14, 2021 | 4.010 | 4.010 | 3.750 | 3.750 | 16,633 | -0.08(-2.09%) |
Apr 13, 2021 | 3.920 | 3.920 | 3.820 | 3.830 | 17,092 | -0.04(-1.03%) |
Apr 12, 2021 | 3.860 | 3.920 | 3.860 | 3.870 | 12,978 | +0.01(+0.26%) |
Apr 09, 2021 | 3.940 | 3.968 | 3.750 | 3.860 | 13,600 | -0.05(-1.28%) |
Apr 08, 2021 | 3.750 | 3.910 | 3.750 | 3.910 | 4,858 | +0.12(+3.17%) |
Apr 07, 2021 | 3.900 | 3.900 | 3.780 | 3.790 | 1,604 | -0.10(-2.57%) |
Apr 06, 2021 | 3.890 | 3.890 | 3.890 | 3.890 | 832 | +0.00(+0.00%) |
Apr 05, 2021 | 3.770 | 3.950 | 3.750 | 3.890 | 4,942 | +0.14(+3.73%) |
Apr 01, 2021 | 3.810 | 3.870 | 3.750 | 3.750 | 1,700 | -0.11(-2.85%) |
Mar 31, 2021 | 3.960 | 3.960 | 3.760 | 3.860 | 74,175 | +0.01(+0.26%) |
Mar 30, 2021 | 4.000 | 4.000 | 3.850 | 3.850 | 6,037 | -0.05(-1.28%) |
Mar 29, 2021 | 3.980 | 3.980 | 3.850 | 3.900 | 8,286 | -0.06(-1.52%) |
Mar 26, 2021 | 4.050 | 4.050 | 3.950 | 3.960 | 11,200 | +0.16(+4.21%) |
Mar 25, 2021 | 3.850 | 3.880 | 3.750 | 3.800 | 11,102 | -0.07(-1.81%) |
Mar 24, 2021 | 3.940 | 3.940 | 3.850 | 3.870 | 5,141 | -0.07(-1.90%) |
Mar 23, 2021 | 4.000 | 4.020 | 3.860 | 3.945 | 28,186 | -0.09(-2.11%) |
Mar 22, 2021 | 4.060 | 4.103 | 4.000 | 4.030 | 47,827 | -0.02(-0.49%) |
Mar 19, 2021 | 4.187 | 4.187 | 4.000 | 4.050 | 13,400 | -0.17(-4.12%) |
Mar 18, 2021 | 4.300 | 4.320 | 4.000 | 4.224 | 65,209 | -0.08(-1.77%) |
Mar 17, 2021 | 4.150 | 4.578 | 3.850 | 4.300 | 109,664 | +0.35(+8.86%) |
Mar 16, 2021 | 3.760 | 4.200 | 3.560 | 3.950 | 269,488 | +0.26(+7.05%) |
Mar 15, 2021 | 3.660 | 3.690 | 3.600 | 3.690 | 10,303 | +0.11(+3.07%) |
Mar 12, 2021 | 3.690 | 3.690 | 3.580 | 3.580 | 5,100 | -0.10(-2.72%) |
Mar 11, 2021 | 3.615 | 3.710 | 3.615 | 3.680 | 3,354 | +0.18(+5.14%) |
Mar 10, 2021 | 3.690 | 3.690 | 3.500 | 3.500 | 1,406 | -0.22(-5.91%) |
Mar 09, 2021 | 3.490 | 3.720 | 3.490 | 3.720 | 1,713 | +0.27(+7.83%) |
Mar 08, 2021 | 3.450 | 3.450 | 3.450 | 3.450 | 620 | -0.07(-1.99%) |
Mar 05, 2021 | 3.560 | 3.620 | 3.500 | 3.520 | 8,000 | -0.03(-0.85%) |
Mar 04, 2021 | 3.620 | 3.655 | 3.500 | 3.550 | 9,455 | -0.06(-1.66%) |
Mar 03, 2021 | 3.574 | 3.729 | 3.550 | 3.610 | 3,836 | -0.13(-3.47%) |
Mar 02, 2021 | 3.580 | 3.740 | 3.550 | 3.740 | 13,647 | +0.20(+5.65%) |