Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.330 | 3.340 | 3.220 | 3.290 | 1,491,850 | -0.04(-1.20%) |
May 27, 2021 | 3.410 | 3.425 | 3.310 | 3.330 | 485,719 | -0.11(-3.20%) |
May 26, 2021 | 3.500 | 3.530 | 3.435 | 3.440 | 654,147 | -0.04(-1.15%) |
May 25, 2021 | 3.450 | 3.520 | 3.450 | 3.480 | 297,741 | +0.02(+0.58%) |
May 24, 2021 | 3.480 | 3.490 | 3.450 | 3.460 | 199,629 | +0.01(+0.29%) |
May 21, 2021 | 3.550 | 3.550 | 3.450 | 3.450 | 598,015 | -0.07(-1.99%) |
May 20, 2021 | 3.500 | 3.580 | 3.500 | 3.520 | 606,074 | +0.03(+0.86%) |
May 19, 2021 | 3.490 | 3.600 | 3.460 | 3.490 | 653,727 | -0.03(-0.85%) |
May 18, 2021 | 3.630 | 3.650 | 3.500 | 3.520 | 498,103 | -0.08(-2.22%) |
May 17, 2021 | 3.470 | 3.720 | 3.460 | 3.600 | 1,165,103 | +0.15(+4.35%) |
May 14, 2021 | 3.370 | 3.480 | 3.365 | 3.450 | 579,703 | +0.11(+3.29%) |
May 13, 2021 | 3.240 | 3.410 | 3.220 | 3.340 | 1,377,342 | +0.12(+3.73%) |
May 12, 2021 | 3.310 | 3.360 | 3.220 | 3.220 | 404,722 | -0.13(-3.88%) |
May 11, 2021 | 3.320 | 3.370 | 3.300 | 3.350 | 467,166 | -0.03(-0.89%) |
May 10, 2021 | 3.440 | 3.486 | 3.375 | 3.380 | 723,131 | -0.03(-0.88%) |
May 07, 2021 | 3.460 | 3.500 | 3.370 | 3.410 | 753,351 | +0.00(+0.00%) |
May 06, 2021 | 3.490 | 3.640 | 3.390 | 3.410 | 987,834 | -0.17(-4.75%) |
May 05, 2021 | 3.570 | 3.620 | 3.525 | 3.580 | 264,267 | +0.00(+0.00%) |
May 04, 2021 | 3.730 | 3.790 | 3.550 | 3.580 | 486,791 | -0.12(-3.24%) |
May 03, 2021 | 3.490 | 3.720 | 3.490 | 3.700 | 604,375 | +0.27(+7.87%) |
Apr 30, 2021 | 3.610 | 3.640 | 3.430 | 3.430 | 368,100 | -0.19(-5.25%) |
Apr 29, 2021 | 3.710 | 3.710 | 3.605 | 3.620 | 286,352 | -0.10(-2.69%) |
Apr 28, 2021 | 3.560 | 3.720 | 3.560 | 3.720 | 222,820 | +0.10(+2.76%) |
Apr 27, 2021 | 3.680 | 3.690 | 3.577 | 3.620 | 305,530 | -0.02(-0.55%) |
Apr 26, 2021 | 3.700 | 3.700 | 3.605 | 3.640 | 230,774 | -0.03(-0.82%) |
Apr 23, 2021 | 3.730 | 3.770 | 3.660 | 3.670 | 328,200 | -0.06(-1.61%) |
Apr 22, 2021 | 3.720 | 3.790 | 3.630 | 3.730 | 573,756 | +0.01(+0.27%) |
Apr 21, 2021 | 3.500 | 3.720 | 3.490 | 3.720 | 665,601 | +0.23(+6.59%) |
Apr 20, 2021 | 3.370 | 3.500 | 3.340 | 3.490 | 331,031 | +0.12(+3.56%) |
Apr 19, 2021 | 3.440 | 3.460 | 3.340 | 3.370 | 305,797 | -0.06(-1.75%) |
Apr 16, 2021 | 3.460 | 3.464 | 3.350 | 3.430 | 564,200 | +0.04(+1.18%) |
Apr 15, 2021 | 3.170 | 3.490 | 3.160 | 3.390 | 1,499,847 | +0.29(+9.35%) |
Apr 14, 2021 | 3.220 | 3.220 | 3.090 | 3.100 | 400,727 | -0.12(-3.73%) |
Apr 13, 2021 | 3.190 | 3.230 | 3.150 | 3.220 | 596,924 | +0.07(+2.22%) |
Apr 12, 2021 | 3.210 | 3.230 | 3.100 | 3.150 | 317,626 | -0.05(-1.56%) |
Apr 09, 2021 | 3.150 | 3.240 | 3.150 | 3.200 | 322,200 | -0.03(-0.93%) |
Apr 08, 2021 | 3.200 | 3.240 | 3.170 | 3.230 | 521,595 | +0.08(+2.54%) |
Apr 07, 2021 | 3.190 | 3.194 | 3.150 | 3.150 | 394,870 | -0.08(-2.48%) |
Apr 06, 2021 | 3.230 | 3.350 | 3.190 | 3.230 | 921,319 | +0.05(+1.57%) |
Apr 05, 2021 | 3.210 | 3.240 | 3.170 | 3.180 | 632,719 | -0.01(-0.31%) |
Apr 01, 2021 | 2.980 | 3.220 | 2.980 | 3.190 | 1,036,200 | +0.24(+8.14%) |
Mar 31, 2021 | 2.950 | 3.045 | 2.930 | 2.950 | 521,826 | +0.01(+0.34%) |
Mar 30, 2021 | 3.000 | 3.030 | 2.930 | 2.940 | 556,699 | -0.15(-4.85%) |
Mar 29, 2021 | 3.130 | 3.140 | 3.000 | 3.090 | 383,087 | -0.05(-1.59%) |
Mar 26, 2021 | 3.090 | 3.160 | 3.070 | 3.140 | 404,000 | +0.04(+1.29%) |
Mar 25, 2021 | 3.130 | 3.174 | 3.040 | 3.100 | 549,602 | -0.01(-0.32%) |
Mar 24, 2021 | 3.160 | 3.210 | 3.080 | 3.110 | 578,757 | -0.07(-2.20%) |
Mar 23, 2021 | 3.430 | 3.430 | 3.140 | 3.180 | 535,458 | -0.22(-6.47%) |
Mar 22, 2021 | 3.480 | 3.540 | 3.370 | 3.400 | 1,972,789 | -0.10(-2.86%) |
Mar 19, 2021 | 3.380 | 3.540 | 3.330 | 3.500 | 1,012,900 | +0.14(+4.17%) |
Mar 18, 2021 | 3.480 | 3.480 | 3.280 | 3.360 | 905,164 | -0.14(-4.00%) |
Mar 17, 2021 | 3.130 | 3.570 | 3.110 | 3.500 | 1,763,519 | +0.36(+11.46%) |
Mar 16, 2021 | 3.180 | 3.210 | 3.120 | 3.140 | 161,551 | -0.03(-0.95%) |
Mar 15, 2021 | 3.200 | 3.260 | 3.165 | 3.170 | 390,433 | +0.01(+0.32%) |
Mar 12, 2021 | 3.100 | 3.210 | 3.060 | 3.160 | 381,000 | -0.01(-0.32%) |
Mar 11, 2021 | 3.250 | 3.250 | 3.120 | 3.170 | 594,791 | -0.04(-1.25%) |
Mar 10, 2021 | 3.210 | 3.250 | 3.180 | 3.210 | 301,633 | +0.04(+1.26%) |
Mar 09, 2021 | 3.130 | 3.230 | 3.100 | 3.170 | 667,997 | +0.12(+3.93%) |
Mar 08, 2021 | 3.020 | 3.070 | 2.970 | 3.050 | 371,154 | +0.02(+0.66%) |
Mar 05, 2021 | 3.110 | 3.140 | 3.020 | 3.030 | 851,600 | -0.05(-1.62%) |
Mar 04, 2021 | 3.010 | 3.110 | 2.950 | 3.080 | 678,808 | +0.05(+1.65%) |
Mar 03, 2021 | 3.070 | 3.120 | 2.980 | 3.030 | 388,758 | -0.10(-3.19%) |
Mar 02, 2021 | 3.090 | 3.170 | 3.030 | 3.130 | 543,822 | +0.08(+2.62%) |