Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.220 | 3.300 | 3.190 | 3.190 | 222,946 | -0.03(-0.93%) |
May 27, 2021 | 3.220 | 3.310 | 3.170 | 3.220 | 266,206 | +0.03(+0.94%) |
May 26, 2021 | 3.010 | 3.200 | 3.010 | 3.190 | 164,512 | +0.17(+5.63%) |
May 25, 2021 | 3.200 | 3.250 | 3.010 | 3.020 | 497,264 | +0.02(+0.67%) |
May 24, 2021 | 3.200 | 3.210 | 2.990 | 3.000 | 246,894 | -0.19(-5.96%) |
May 21, 2021 | 3.130 | 3.250 | 3.100 | 3.190 | 125,593 | +0.10(+3.24%) |
May 20, 2021 | 3.000 | 3.100 | 2.980 | 3.090 | 183,283 | +0.10(+3.34%) |
May 19, 2021 | 3.130 | 3.160 | 2.960 | 2.990 | 179,898 | -0.20(-6.27%) |
May 18, 2021 | 3.190 | 3.301 | 3.170 | 3.190 | 142,573 | +0.01(+0.31%) |
May 17, 2021 | 3.190 | 3.240 | 3.130 | 3.180 | 92,147 | -0.02(-0.63%) |
May 14, 2021 | 3.120 | 3.280 | 3.080 | 3.200 | 364,181 | +0.08(+2.56%) |
May 13, 2021 | 3.070 | 3.190 | 3.020 | 3.120 | 255,923 | +0.03(+0.97%) |
May 12, 2021 | 2.950 | 3.140 | 2.910 | 3.090 | 233,981 | +0.18(+6.19%) |
May 11, 2021 | 2.900 | 2.990 | 2.800 | 2.910 | 594,779 | -0.04(-1.36%) |
May 10, 2021 | 3.100 | 3.100 | 2.940 | 2.950 | 428,390 | -0.15(-4.84%) |
May 07, 2021 | 3.130 | 3.235 | 3.030 | 3.100 | 579,297 | -0.03(-0.96%) |
May 06, 2021 | 3.200 | 3.250 | 3.060 | 3.130 | 442,034 | -0.10(-3.10%) |
May 05, 2021 | 3.380 | 3.390 | 3.180 | 3.230 | 459,630 | -0.07(-2.12%) |
May 04, 2021 | 3.400 | 3.480 | 3.240 | 3.300 | 387,077 | -0.14(-4.07%) |
May 03, 2021 | 3.600 | 3.620 | 3.410 | 3.440 | 432,884 | -0.13(-3.64%) |
Apr 30, 2021 | 3.690 | 3.740 | 3.570 | 3.570 | 369,500 | -0.15(-4.03%) |
Apr 29, 2021 | 3.740 | 3.760 | 3.690 | 3.720 | 221,549 | +0.03(+0.81%) |
Apr 28, 2021 | 3.740 | 3.780 | 3.630 | 3.690 | 224,638 | -0.04(-1.07%) |
Apr 27, 2021 | 3.820 | 3.840 | 3.710 | 3.730 | 153,486 | -0.10(-2.61%) |
Apr 26, 2021 | 3.730 | 3.920 | 3.710 | 3.830 | 251,086 | +0.07(+1.86%) |
Apr 23, 2021 | 3.710 | 3.800 | 3.650 | 3.760 | 189,900 | +0.06(+1.62%) |
Apr 22, 2021 | 3.610 | 3.750 | 3.570 | 3.700 | 184,908 | +0.12(+3.35%) |
Apr 21, 2021 | 3.530 | 3.620 | 3.460 | 3.580 | 237,612 | +0.08(+2.29%) |
Apr 20, 2021 | 3.460 | 3.520 | 3.400 | 3.500 | 243,495 | +0.01(+0.29%) |
Apr 19, 2021 | 3.520 | 3.530 | 3.390 | 3.490 | 386,469 | -0.02(-0.57%) |
Apr 16, 2021 | 3.560 | 3.620 | 3.470 | 3.510 | 616,200 | -0.08(-2.23%) |
Apr 15, 2021 | 3.570 | 3.640 | 3.540 | 3.590 | 205,552 | +0.02(+0.56%) |
Apr 14, 2021 | 3.540 | 3.590 | 3.520 | 3.570 | 212,621 | +0.03(+0.85%) |
Apr 13, 2021 | 3.460 | 3.560 | 3.460 | 3.540 | 227,406 | +0.08(+2.31%) |
Apr 12, 2021 | 3.530 | 3.530 | 3.410 | 3.460 | 261,546 | -0.06(-1.70%) |
Apr 09, 2021 | 3.480 | 3.610 | 3.450 | 3.520 | 218,900 | +0.04(+1.15%) |
Apr 08, 2021 | 3.500 | 3.530 | 3.390 | 3.480 | 414,372 | -0.02(-0.57%) |
Apr 07, 2021 | 3.520 | 3.600 | 3.460 | 3.500 | 367,911 | -0.07(-1.96%) |
Apr 06, 2021 | 3.570 | 3.635 | 3.540 | 3.570 | 249,143 | +0.00(+0.00%) |
Apr 05, 2021 | 3.710 | 3.710 | 3.500 | 3.570 | 314,518 | -0.11(-2.99%) |
Apr 01, 2021 | 3.670 | 3.710 | 3.500 | 3.680 | 185,800 | -0.01(-0.27%) |
Mar 31, 2021 | 3.520 | 3.710 | 3.510 | 3.690 | 223,892 | +0.18(+5.13%) |
Mar 30, 2021 | 3.450 | 3.550 | 3.450 | 3.510 | 217,375 | +0.02(+0.57%) |
Mar 29, 2021 | 3.520 | 3.580 | 3.410 | 3.490 | 330,837 | -0.04(-1.13%) |
Mar 26, 2021 | 3.550 | 3.550 | 3.380 | 3.530 | 218,300 | +0.00(+0.00%) |
Mar 25, 2021 | 3.460 | 3.540 | 3.320 | 3.530 | 325,195 | +0.06(+1.73%) |
Mar 24, 2021 | 3.570 | 3.610 | 3.440 | 3.470 | 370,220 | -0.08(-2.25%) |
Mar 23, 2021 | 3.610 | 3.750 | 3.470 | 3.550 | 693,928 | +0.03(+0.85%) |
Mar 22, 2021 | 3.700 | 3.760 | 3.480 | 3.520 | 512,161 | -0.18(-4.86%) |
Mar 19, 2021 | 3.840 | 3.890 | 3.680 | 3.700 | 626,400 | -0.14(-3.65%) |
Mar 18, 2021 | 3.890 | 4.010 | 3.800 | 3.840 | 333,433 | -0.02(-0.52%) |
Mar 17, 2021 | 3.860 | 3.940 | 3.670 | 3.860 | 425,585 | -0.06(-1.53%) |
Mar 16, 2021 | 4.000 | 4.030 | 3.820 | 3.920 | 643,977 | +0.05(+1.29%) |
Mar 15, 2021 | 3.850 | 3.920 | 3.770 | 3.870 | 314,641 | +0.03(+0.78%) |
Mar 12, 2021 | 3.760 | 3.860 | 3.640 | 3.840 | 192,400 | +0.08(+2.13%) |
Mar 11, 2021 | 3.730 | 3.780 | 3.650 | 3.760 | 412,476 | +0.06(+1.62%) |
Mar 10, 2021 | 3.760 | 3.810 | 3.700 | 3.700 | 309,256 | +0.02(+0.54%) |
Mar 09, 2021 | 3.600 | 3.700 | 3.550 | 3.680 | 294,327 | +0.10(+2.79%) |
Mar 08, 2021 | 3.500 | 3.710 | 3.460 | 3.580 | 507,934 | +0.07(+1.99%) |
Mar 05, 2021 | 3.500 | 3.590 | 3.310 | 3.510 | 660,500 | +0.00(+0.00%) |
Mar 04, 2021 | 3.750 | 3.820 | 3.390 | 3.510 | 1,255,311 | -0.30(-7.87%) |
Mar 03, 2021 | 3.980 | 4.200 | 3.680 | 3.810 | 1,636,754 | -0.11(-2.81%) |
Mar 02, 2021 | 4.050 | 4.100 | 3.910 | 3.920 | 542,174 | -0.09(-2.24%) |