Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.780 | 3.838 | 3.690 | 3.720 | 1,168,269 | -0.05(-1.33%) |
May 27, 2021 | 3.720 | 3.790 | 3.670 | 3.770 | 2,646,948 | +0.08(+2.17%) |
May 26, 2021 | 3.610 | 3.720 | 3.573 | 3.690 | 967,012 | +0.12(+3.36%) |
May 25, 2021 | 3.610 | 3.679 | 3.560 | 3.570 | 1,219,836 | -0.07(-1.92%) |
May 24, 2021 | 3.640 | 3.680 | 3.580 | 3.640 | 1,038,720 | -0.01(-0.27%) |
May 21, 2021 | 3.710 | 3.750 | 3.627 | 3.650 | 962,014 | -0.03(-0.82%) |
May 20, 2021 | 3.630 | 3.710 | 3.600 | 3.680 | 933,882 | +0.04(+1.10%) |
May 19, 2021 | 3.790 | 3.790 | 3.600 | 3.640 | 1,540,709 | -0.15(-3.83%) |
May 18, 2021 | 3.690 | 3.818 | 3.650 | 3.785 | 1,738,085 | +0.10(+2.85%) |
May 17, 2021 | 3.680 | 3.760 | 3.580 | 3.680 | 1,294,463 | -0.03(-0.81%) |
May 14, 2021 | 3.630 | 3.730 | 3.453 | 3.710 | 2,183,039 | +0.09(+2.49%) |
May 13, 2021 | 3.710 | 3.760 | 3.580 | 3.620 | 3,698,396 | -0.07(-1.90%) |
May 12, 2021 | 3.250 | 4.050 | 3.210 | 3.690 | 12,297,324 | +0.47(+14.60%) |
May 11, 2021 | 3.080 | 3.280 | 3.005 | 3.220 | 2,261,223 | +0.05(+1.58%) |
May 10, 2021 | 3.350 | 3.350 | 3.160 | 3.170 | 1,730,168 | -0.21(-6.21%) |
May 07, 2021 | 3.330 | 3.430 | 3.290 | 3.380 | 1,706,054 | +0.12(+3.68%) |
May 06, 2021 | 3.470 | 3.470 | 3.200 | 3.260 | 3,328,557 | -0.21(-6.05%) |
May 05, 2021 | 3.480 | 3.520 | 3.390 | 3.470 | 2,175,487 | +0.03(+0.87%) |
May 04, 2021 | 3.630 | 3.690 | 3.420 | 3.440 | 2,429,600 | -0.21(-5.75%) |
May 03, 2021 | 3.750 | 3.770 | 3.620 | 3.650 | 1,288,837 | -0.07(-1.88%) |
Apr 30, 2021 | 3.630 | 3.780 | 3.620 | 3.720 | 1,287,500 | +0.02(+0.54%) |
Apr 29, 2021 | 3.790 | 3.800 | 3.630 | 3.700 | 2,810,824 | -0.08(-2.12%) |
Apr 28, 2021 | 3.810 | 3.900 | 3.760 | 3.780 | 1,976,503 | -0.05(-1.31%) |
Apr 27, 2021 | 3.960 | 3.970 | 3.800 | 3.830 | 1,344,528 | -0.07(-1.79%) |
Apr 26, 2021 | 3.680 | 3.900 | 3.680 | 3.900 | 1,571,734 | +0.25(+6.85%) |
Apr 23, 2021 | 3.700 | 3.810 | 3.620 | 3.650 | 3,236,000 | -0.01(-0.27%) |
Apr 22, 2021 | 3.680 | 3.790 | 3.560 | 3.660 | 1,826,979 | -0.03(-0.81%) |
Apr 21, 2021 | 3.520 | 3.690 | 3.410 | 3.690 | 1,718,211 | +0.14(+3.94%) |
Apr 20, 2021 | 3.470 | 3.580 | 3.420 | 3.550 | 3,914,061 | +0.08(+2.31%) |
Apr 19, 2021 | 3.560 | 3.590 | 3.360 | 3.470 | 2,501,231 | -0.11(-3.07%) |
Apr 16, 2021 | 3.790 | 3.790 | 3.530 | 3.580 | 2,976,700 | -0.20(-5.29%) |
Apr 15, 2021 | 3.820 | 3.940 | 3.710 | 3.780 | 4,384,958 | +0.05(+1.34%) |
Apr 14, 2021 | 3.550 | 3.890 | 3.550 | 3.730 | 6,325,347 | +0.12(+3.32%) |
Apr 13, 2021 | 3.500 | 3.680 | 3.280 | 3.610 | 18,349,082 | +0.52(+16.83%) |
Apr 12, 2021 | 3.250 | 3.260 | 3.070 | 3.090 | 3,240,674 | -0.17(-5.21%) |
Apr 09, 2021 | 3.300 | 3.300 | 3.220 | 3.260 | 1,525,600 | -0.06(-1.81%) |
Apr 08, 2021 | 3.340 | 3.340 | 3.250 | 3.320 | 1,916,397 | +0.07(+2.15%) |
Apr 07, 2021 | 3.370 | 3.420 | 3.250 | 3.250 | 2,423,546 | -0.09(-2.69%) |
Apr 06, 2021 | 3.490 | 3.490 | 3.340 | 3.340 | 1,667,101 | -0.15(-4.30%) |
Apr 05, 2021 | 3.520 | 3.550 | 3.390 | 3.490 | 2,017,377 | +0.06(+1.75%) |
Apr 01, 2021 | 3.470 | 3.510 | 3.395 | 3.430 | 1,990,600 | +0.01(+0.29%) |
Mar 31, 2021 | 3.400 | 3.470 | 3.370 | 3.420 | 2,069,984 | +0.02(+0.59%) |
Mar 30, 2021 | 3.370 | 3.520 | 3.265 | 3.400 | 1,259,593 | +0.05(+1.49%) |
Mar 29, 2021 | 3.420 | 3.470 | 3.300 | 3.350 | 2,115,382 | -0.14(-4.01%) |
Mar 26, 2021 | 3.620 | 3.625 | 3.390 | 3.490 | 1,964,100 | -0.12(-3.32%) |
Mar 25, 2021 | 3.480 | 3.620 | 3.370 | 3.610 | 2,358,975 | +0.15(+4.34%) |
Mar 24, 2021 | 3.780 | 3.820 | 3.450 | 3.460 | 3,190,328 | -0.27(-7.24%) |
Mar 23, 2021 | 4.000 | 4.030 | 3.730 | 3.730 | 2,992,208 | -0.39(-9.47%) |
Mar 22, 2021 | 4.030 | 4.180 | 4.000 | 4.120 | 1,712,594 | +0.13(+3.26%) |
Mar 19, 2021 | 3.980 | 4.050 | 3.870 | 3.990 | 6,886,600 | +0.02(+0.50%) |
Mar 18, 2021 | 4.020 | 4.140 | 3.970 | 3.970 | 2,474,566 | -0.11(-2.70%) |
Mar 17, 2021 | 4.000 | 4.170 | 3.960 | 4.080 | 1,905,831 | -0.01(-0.24%) |
Mar 16, 2021 | 4.210 | 4.230 | 3.980 | 4.090 | 2,189,047 | -0.12(-2.85%) |
Mar 15, 2021 | 4.260 | 4.280 | 4.130 | 4.210 | 2,012,854 | -0.02(-0.47%) |
Mar 12, 2021 | 4.100 | 4.240 | 4.011 | 4.230 | 1,897,300 | +0.00(+0.00%) |
Mar 11, 2021 | 3.970 | 4.230 | 3.950 | 4.230 | 2,963,004 | +0.31(+7.91%) |
Mar 10, 2021 | 3.870 | 3.990 | 3.780 | 3.920 | 2,532,802 | +0.10(+2.62%) |
Mar 09, 2021 | 3.740 | 3.880 | 3.710 | 3.820 | 2,301,044 | +0.15(+4.09%) |
Mar 08, 2021 | 3.930 | 3.940 | 3.520 | 3.670 | 3,663,763 | -0.17(-4.43%) |
Mar 05, 2021 | 3.630 | 3.850 | 3.200 | 3.840 | 6,052,400 | +0.26(+7.26%) |
Mar 04, 2021 | 3.860 | 3.860 | 3.500 | 3.580 | 5,487,677 | -0.25(-6.53%) |
Mar 03, 2021 | 4.250 | 4.280 | 3.820 | 3.830 | 4,921,534 | -0.47(-10.93%) |
Mar 02, 2021 | 4.420 | 4.460 | 4.290 | 4.300 | 5,849,585 | -0.17(-3.80%) |