Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.070 | 3.170 | 2.930 | 3.030 | 33,088 | -0.06(-1.94%) |
May 27, 2021 | 3.040 | 3.150 | 2.960 | 3.090 | 41,711 | +0.08(+2.66%) |
May 26, 2021 | 2.920 | 3.040 | 2.880 | 3.010 | 31,014 | +0.05(+1.69%) |
May 25, 2021 | 2.950 | 3.005 | 2.870 | 2.960 | 47,552 | -0.05(-1.66%) |
May 24, 2021 | 2.960 | 3.090 | 2.872 | 3.010 | 85,737 | +0.16(+5.61%) |
May 21, 2021 | 2.960 | 3.490 | 2.750 | 2.850 | 271,939 | +0.04(+1.42%) |
May 20, 2021 | 2.670 | 3.000 | 2.644 | 2.810 | 172,827 | +0.13(+4.85%) |
May 19, 2021 | 2.570 | 2.700 | 2.570 | 2.680 | 7,873 | +0.01(+0.37%) |
May 18, 2021 | 2.630 | 2.670 | 2.575 | 2.670 | 8,274 | +0.00(+0.00%) |
May 17, 2021 | 2.630 | 2.670 | 2.500 | 2.670 | 22,550 | -0.02(-0.74%) |
May 14, 2021 | 2.630 | 2.700 | 2.630 | 2.690 | 7,787 | +0.04(+1.51%) |
May 13, 2021 | 2.680 | 2.710 | 2.620 | 2.650 | 13,492 | +0.03(+1.15%) |
May 12, 2021 | 2.730 | 2.740 | 2.618 | 2.620 | 9,557 | -0.08(-2.96%) |
May 11, 2021 | 2.750 | 2.773 | 2.640 | 2.700 | 12,886 | -0.07(-2.53%) |
May 10, 2021 | 2.950 | 3.030 | 2.700 | 2.770 | 16,110 | -0.09(-3.15%) |
May 07, 2021 | 2.930 | 3.100 | 2.780 | 2.860 | 59,571 | +0.08(+2.88%) |
May 06, 2021 | 3.380 | 3.880 | 2.610 | 2.780 | 504,319 | -0.36(-11.46%) |
May 05, 2021 | 3.092 | 3.360 | 3.000 | 3.140 | 50,440 | +0.22(+7.53%) |
May 04, 2021 | 3.260 | 3.310 | 2.920 | 2.920 | 44,954 | -0.34(-10.43%) |
May 03, 2021 | 3.260 | 3.450 | 3.260 | 3.260 | 13,924 | -0.03(-0.91%) |
Apr 30, 2021 | 3.370 | 3.460 | 3.290 | 3.290 | 11,600 | -0.09(-2.66%) |
Apr 29, 2021 | 3.400 | 3.500 | 3.300 | 3.380 | 9,289 | -0.08(-2.31%) |
Apr 28, 2021 | 3.350 | 3.490 | 3.300 | 3.460 | 64,144 | +0.08(+2.37%) |
Apr 27, 2021 | 3.400 | 3.400 | 3.240 | 3.380 | 3,071 | +0.05(+1.50%) |
Apr 26, 2021 | 3.262 | 3.450 | 3.262 | 3.330 | 7,076 | +0.03(+0.91%) |
Apr 23, 2021 | 3.323 | 3.355 | 3.245 | 3.300 | 4,300 | -0.05(-1.49%) |
Apr 22, 2021 | 3.300 | 3.410 | 3.230 | 3.350 | 6,326 | +0.12(+3.72%) |
Apr 21, 2021 | 3.200 | 3.500 | 3.180 | 3.230 | 50,570 | +0.01(+0.31%) |
Apr 20, 2021 | 3.200 | 3.540 | 3.200 | 3.220 | 74,221 | +0.02(+0.63%) |
Apr 19, 2021 | 3.310 | 3.330 | 3.200 | 3.200 | 7,377 | -0.11(-3.32%) |
Apr 16, 2021 | 3.230 | 3.350 | 3.200 | 3.310 | 17,300 | +0.04(+1.22%) |
Apr 15, 2021 | 3.230 | 3.450 | 3.230 | 3.270 | 20,665 | +0.01(+0.31%) |
Apr 14, 2021 | 3.280 | 3.495 | 3.225 | 3.260 | 34,653 | -0.11(-3.26%) |
Apr 13, 2021 | 3.410 | 3.410 | 3.210 | 3.370 | 9,779 | +0.04(+1.20%) |
Apr 12, 2021 | 3.670 | 3.750 | 3.330 | 3.330 | 19,717 | -0.28(-7.76%) |
Apr 09, 2021 | 3.670 | 3.750 | 3.545 | 3.610 | 5,400 | +0.00(+0.00%) |
Apr 08, 2021 | 3.570 | 3.680 | 3.502 | 3.610 | 11,598 | +0.03(+0.84%) |
Apr 07, 2021 | 3.620 | 3.690 | 3.510 | 3.580 | 14,775 | -0.05(-1.38%) |
Apr 06, 2021 | 3.731 | 3.731 | 3.550 | 3.630 | 6,121 | -0.13(-3.46%) |
Apr 05, 2021 | 3.760 | 3.760 | 3.460 | 3.760 | 37,116 | +0.14(+3.87%) |
Apr 01, 2021 | 3.480 | 3.660 | 3.280 | 3.620 | 48,000 | +0.28(+8.38%) |
Mar 31, 2021 | 3.380 | 3.381 | 3.221 | 3.340 | 4,605 | +0.09(+2.77%) |
Mar 30, 2021 | 3.470 | 3.470 | 3.040 | 3.250 | 20,744 | -0.26(-7.41%) |
Mar 29, 2021 | 3.700 | 3.800 | 3.496 | 3.510 | 18,228 | -0.19(-5.14%) |
Mar 26, 2021 | 3.510 | 3.950 | 3.510 | 3.700 | 19,300 | +0.11(+3.06%) |
Mar 25, 2021 | 3.320 | 3.730 | 3.320 | 3.590 | 51,591 | +0.02(+0.56%) |
Mar 24, 2021 | 3.800 | 3.900 | 3.570 | 3.570 | 45,981 | -0.35(-8.93%) |
Mar 23, 2021 | 4.020 | 4.150 | 3.720 | 3.920 | 140,742 | -0.25(-6.00%) |
Mar 22, 2021 | 4.050 | 4.410 | 3.660 | 4.170 | 269,497 | +0.11(+2.71%) |
Mar 19, 2021 | 4.170 | 4.540 | 3.870 | 4.060 | 292,800 | -0.11(-2.64%) |
Mar 18, 2021 | 3.550 | 4.230 | 3.510 | 4.170 | 1,184,847 | +0.49(+13.32%) |
Mar 17, 2021 | 3.360 | 4.100 | 3.210 | 3.680 | 334,358 | +0.31(+9.04%) |
Mar 16, 2021 | 3.460 | 3.495 | 3.340 | 3.375 | 6,353 | -0.06(-1.89%) |
Mar 15, 2021 | 3.390 | 3.440 | 3.210 | 3.440 | 26,630 | +0.17(+5.36%) |
Mar 12, 2021 | 3.289 | 3.300 | 3.212 | 3.265 | 7,100 | -0.03(-1.06%) |
Mar 11, 2021 | 3.290 | 3.385 | 3.150 | 3.300 | 38,924 | -0.08(-2.37%) |
Mar 10, 2021 | 3.120 | 3.380 | 3.030 | 3.380 | 75,711 | +0.27(+8.68%) |
Mar 09, 2021 | 2.930 | 3.140 | 2.870 | 3.110 | 91,961 | +0.26(+9.12%) |
Mar 08, 2021 | 2.790 | 2.940 | 2.770 | 2.850 | 149,851 | -0.01(-0.35%) |
Mar 05, 2021 | 2.850 | 2.960 | 2.700 | 2.860 | 40,000 | -0.03(-1.04%) |
Mar 04, 2021 | 3.450 | 3.530 | 2.730 | 2.890 | 99,053 | -0.64(-18.13%) |
Mar 03, 2021 | 3.600 | 3.632 | 3.510 | 3.530 | 25,666 | -0.12(-3.29%) |
Mar 02, 2021 | 3.500 | 3.650 | 3.420 | 3.650 | 16,908 | +0.08(+2.24%) |