Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.861 | 3.888 | 3.792 | 3.888 | 143,523 | +0.05(+1.26%) |
May 27, 2021 | 3.716 | 3.861 | 3.681 | 3.840 | 294,834 | +0.16(+4.31%) |
May 26, 2021 | 3.681 | 3.746 | 3.613 | 3.681 | 160,564 | -0.02(-0.55%) |
May 25, 2021 | 3.900 | 3.914 | 3.654 | 3.702 | 220,775 | -0.17(-4.42%) |
May 24, 2021 | 3.866 | 3.900 | 3.797 | 3.873 | 152,046 | +0.03(+0.89%) |
May 21, 2021 | 3.688 | 3.867 | 3.626 | 3.838 | 413,392 | +0.23(+6.45%) |
May 20, 2021 | 3.818 | 3.886 | 3.592 | 3.606 | 220,777 | -0.12(-3.30%) |
May 19, 2021 | 3.763 | 3.763 | 3.558 | 3.729 | 352,282 | -0.10(-2.50%) |
May 18, 2021 | 3.763 | 4.003 | 3.506 | 3.825 | 934,599 | -0.21(-5.25%) |
May 17, 2021 | 3.654 | 4.201 | 3.653 | 4.037 | 1,055,143 | +0.43(+11.95%) |
May 14, 2021 | 3.469 | 3.637 | 3.407 | 3.606 | 490,625 | +0.18(+5.40%) |
May 13, 2021 | 3.428 | 3.455 | 3.346 | 3.421 | 182,047 | +0.00(+0.00%) |
May 12, 2021 | 3.421 | 3.503 | 3.401 | 3.421 | 354,924 | +0.03(+1.01%) |
May 11, 2021 | 3.442 | 3.490 | 3.387 | 3.387 | 214,259 | -0.09(-2.56%) |
May 10, 2021 | 3.462 | 3.496 | 3.414 | 3.476 | 259,747 | +0.00(+0.00%) |
May 07, 2021 | 3.455 | 3.490 | 3.442 | 3.476 | 206,577 | +0.02(+0.59%) |
May 06, 2021 | 3.421 | 3.462 | 3.394 | 3.455 | 116,690 | +0.05(+1.41%) |
May 05, 2021 | 3.442 | 3.483 | 3.387 | 3.407 | 273,814 | -0.04(-1.19%) |
May 04, 2021 | 3.490 | 3.490 | 3.387 | 3.448 | 241,731 | -0.03(-0.79%) |
May 03, 2021 | 3.318 | 3.503 | 3.318 | 3.476 | 484,093 | +0.19(+5.83%) |
Apr 30, 2021 | 3.305 | 3.421 | 3.230 | 3.284 | 325,334 | -0.01(-0.41%) |
Apr 29, 2021 | 3.271 | 3.325 | 3.224 | 3.298 | 149,047 | +0.07(+2.24%) |
Apr 28, 2021 | 3.272 | 3.319 | 3.212 | 3.226 | 441,772 | -0.01(-0.21%) |
Apr 27, 2021 | 3.219 | 3.246 | 3.185 | 3.232 | 350,080 | +0.02(+0.63%) |
Apr 26, 2021 | 3.226 | 3.232 | 3.105 | 3.212 | 327,158 | +0.11(+3.46%) |
Apr 23, 2021 | 3.205 | 3.266 | 3.051 | 3.105 | 460,936 | -0.08(-2.53%) |
Apr 22, 2021 | 3.091 | 3.205 | 3.038 | 3.185 | 701,780 | +0.09(+3.04%) |
Apr 21, 2021 | 3.112 | 3.205 | 3.058 | 3.091 | 511,020 | +0.07(+2.22%) |
Apr 20, 2021 | 2.991 | 3.239 | 2.991 | 3.024 | 1,653,901 | +0.11(+3.92%) |
Apr 19, 2021 | 2.837 | 2.924 | 2.833 | 2.910 | 119,716 | +0.07(+2.36%) |
Apr 16, 2021 | 2.796 | 2.850 | 2.743 | 2.843 | 99,464 | +0.05(+1.68%) |
Apr 15, 2021 | 2.783 | 2.827 | 2.762 | 2.796 | 102,622 | +0.03(+1.21%) |
Apr 14, 2021 | 2.830 | 2.870 | 2.756 | 2.763 | 181,667 | -0.05(-1.90%) |
Apr 13, 2021 | 2.843 | 2.843 | 2.790 | 2.816 | 87,628 | -0.01(-0.24%) |
Apr 12, 2021 | 2.770 | 2.904 | 2.746 | 2.823 | 218,970 | +0.01(+0.24%) |
Apr 09, 2021 | 2.816 | 2.830 | 2.763 | 2.816 | 50,254 | +0.01(+0.24%) |
Apr 08, 2021 | 2.736 | 2.810 | 2.716 | 2.810 | 78,456 | +0.07(+2.70%) |
Apr 07, 2021 | 2.709 | 2.776 | 2.709 | 2.736 | 60,293 | +0.03(+0.99%) |
Apr 06, 2021 | 2.702 | 2.857 | 2.702 | 2.709 | 161,442 | -0.02(-0.74%) |
Apr 05, 2021 | 2.783 | 2.783 | 2.695 | 2.729 | 71,380 | -0.03(-0.97%) |
Apr 01, 2021 | 2.702 | 2.784 | 2.662 | 2.756 | 176,411 | +0.10(+3.79%) |
Mar 31, 2021 | 2.749 | 2.749 | 2.649 | 2.656 | 126,516 | -0.07(-2.70%) |
Mar 30, 2021 | 2.676 | 2.749 | 2.562 | 2.729 | 177,695 | +0.08(+3.12%) |
Mar 29, 2021 | 2.713 | 2.713 | 2.594 | 2.647 | 222,861 | +0.01(+0.50%) |
Mar 26, 2021 | 2.640 | 2.647 | 2.600 | 2.634 | 69,064 | +0.05(+2.05%) |
Mar 25, 2021 | 2.528 | 2.600 | 2.521 | 2.581 | 82,224 | +0.06(+2.36%) |
Mar 24, 2021 | 2.587 | 2.607 | 2.521 | 2.521 | 95,363 | -0.03(-1.30%) |
Mar 23, 2021 | 2.647 | 2.647 | 2.534 | 2.554 | 110,941 | -0.05(-2.03%) |
Mar 22, 2021 | 2.799 | 2.799 | 2.592 | 2.607 | 156,096 | -0.19(-6.86%) |
Mar 19, 2021 | 2.614 | 2.845 | 2.581 | 2.799 | 383,104 | +0.25(+9.87%) |
Mar 18, 2021 | 2.660 | 2.660 | 2.528 | 2.548 | 109,507 | -0.08(-3.02%) |
Mar 17, 2021 | 2.660 | 2.680 | 2.581 | 2.627 | 161,280 | -0.02(-0.75%) |
Mar 16, 2021 | 2.627 | 2.653 | 2.561 | 2.647 | 161,138 | +0.01(+0.25%) |
Mar 15, 2021 | 2.779 | 2.779 | 2.627 | 2.640 | 279,202 | -0.12(-4.32%) |
Mar 12, 2021 | 2.819 | 2.819 | 2.746 | 2.759 | 129,061 | +0.02(+0.72%) |
Mar 11, 2021 | 2.700 | 2.759 | 2.700 | 2.739 | 142,137 | +0.04(+1.47%) |
Mar 10, 2021 | 2.548 | 2.726 | 2.548 | 2.700 | 117,036 | +0.15(+5.97%) |
Mar 09, 2021 | 2.561 | 2.634 | 2.492 | 2.548 | 125,511 | -0.05(-1.79%) |
Mar 08, 2021 | 2.581 | 2.614 | 2.562 | 2.594 | 61,609 | +0.03(+1.03%) |
Mar 05, 2021 | 2.561 | 2.600 | 2.489 | 2.567 | 65,890 | +0.05(+2.11%) |
Mar 04, 2021 | 2.600 | 2.640 | 2.501 | 2.514 | 137,039 | -0.11(-4.28%) |
Mar 03, 2021 | 2.614 | 2.700 | 2.614 | 2.627 | 79,687 | -0.02(-0.75%) |
Mar 02, 2021 | 2.687 | 2.700 | 2.620 | 2.647 | 74,935 | -0.03(-0.99%) |