Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.191 | 4.191 | 4.120 | 4.152 | 58,206 | +0.02(+0.47%) |
May 27, 2021 | 4.127 | 4.142 | 4.069 | 4.133 | 42,429 | +0.06(+1.42%) |
May 26, 2021 | 4.005 | 4.076 | 3.979 | 4.076 | 77,361 | +0.12(+3.08%) |
May 25, 2021 | 4.184 | 4.270 | 3.947 | 3.954 | 251,906 | -0.24(-5.73%) |
May 24, 2021 | 4.217 | 4.345 | 4.140 | 4.194 | 117,594 | +0.06(+1.47%) |
May 21, 2021 | 3.928 | 4.300 | 3.922 | 4.133 | 401,472 | +0.22(+5.74%) |
May 20, 2021 | 3.883 | 3.960 | 3.851 | 3.909 | 59,425 | +0.03(+0.83%) |
May 19, 2021 | 3.845 | 3.941 | 3.755 | 3.877 | 95,838 | -0.06(-1.63%) |
May 18, 2021 | 3.935 | 3.967 | 3.909 | 3.941 | 96,514 | +0.03(+0.82%) |
May 17, 2021 | 3.806 | 3.935 | 3.774 | 3.909 | 148,829 | +0.13(+3.57%) |
May 14, 2021 | 3.614 | 3.794 | 3.601 | 3.774 | 186,800 | +0.16(+4.43%) |
May 13, 2021 | 3.550 | 3.653 | 3.544 | 3.614 | 136,125 | +0.07(+1.99%) |
May 12, 2021 | 3.518 | 3.576 | 3.505 | 3.544 | 39,949 | +0.00(+0.00%) |
May 11, 2021 | 3.467 | 3.576 | 3.467 | 3.544 | 94,701 | +0.04(+1.10%) |
May 10, 2021 | 3.492 | 3.537 | 3.460 | 3.505 | 55,636 | -0.03(-0.91%) |
May 07, 2021 | 3.544 | 3.547 | 3.461 | 3.537 | 61,438 | +0.01(+0.36%) |
May 06, 2021 | 3.550 | 3.550 | 3.460 | 3.524 | 111,759 | -0.02(-0.54%) |
May 05, 2021 | 3.480 | 3.550 | 3.428 | 3.544 | 134,925 | +0.05(+1.47%) |
May 04, 2021 | 3.403 | 3.497 | 3.390 | 3.492 | 70,673 | +0.00(+0.00%) |
May 03, 2021 | 3.326 | 3.492 | 3.310 | 3.492 | 111,095 | +0.22(+6.65%) |
Apr 30, 2021 | 3.332 | 3.422 | 3.223 | 3.275 | 107,208 | -0.01(-0.20%) |
Apr 29, 2021 | 3.275 | 3.345 | 3.275 | 3.281 | 31,663 | -0.01(-0.39%) |
Apr 28, 2021 | 3.294 | 3.300 | 3.230 | 3.294 | 49,776 | +0.04(+1.38%) |
Apr 27, 2021 | 3.358 | 3.416 | 3.217 | 3.249 | 146,607 | -0.10(-3.06%) |
Apr 26, 2021 | 3.345 | 3.524 | 3.332 | 3.351 | 116,621 | +0.01(+0.19%) |
Apr 23, 2021 | 3.281 | 3.364 | 3.204 | 3.345 | 167,601 | +0.10(+3.16%) |
Apr 22, 2021 | 3.249 | 3.262 | 3.204 | 3.242 | 73,103 | +0.01(+0.20%) |
Apr 21, 2021 | 3.134 | 3.281 | 3.134 | 3.236 | 189,380 | +0.10(+3.27%) |
Apr 20, 2021 | 3.127 | 3.146 | 3.037 | 3.134 | 73,029 | +0.01(+0.41%) |
Apr 19, 2021 | 3.121 | 3.134 | 2.999 | 3.121 | 212,352 | +0.00(+0.00%) |
Apr 16, 2021 | 3.185 | 3.198 | 3.121 | 3.121 | 153,244 | -0.06(-1.81%) |
Apr 15, 2021 | 3.300 | 3.300 | 3.159 | 3.178 | 184,419 | -0.12(-3.50%) |
Apr 14, 2021 | 3.351 | 3.409 | 3.268 | 3.294 | 329,523 | -0.16(-4.64%) |
Apr 13, 2021 | 3.454 | 3.516 | 3.355 | 3.454 | 1,125,455 | +0.01(+0.36%) |
Apr 12, 2021 | 3.361 | 3.454 | 3.343 | 3.442 | 737,311 | +0.09(+2.57%) |
Apr 09, 2021 | 3.374 | 3.380 | 3.220 | 3.355 | 556,441 | +0.11(+3.42%) |
Apr 08, 2021 | 3.146 | 3.244 | 3.115 | 3.244 | 432,137 | +0.13(+4.16%) |
Apr 07, 2021 | 3.238 | 3.238 | 3.022 | 3.115 | 387,291 | -0.09(-2.88%) |
Apr 06, 2021 | 3.109 | 3.337 | 3.028 | 3.207 | 826,930 | +0.46(+16.59%) |
Apr 05, 2021 | 2.775 | 2.775 | 2.683 | 2.751 | 123,302 | +0.02(+0.68%) |
Apr 01, 2021 | 2.664 | 2.775 | 2.664 | 2.732 | 81,553 | +0.06(+2.07%) |
Mar 31, 2021 | 2.677 | 2.714 | 2.627 | 2.677 | 89,693 | +0.04(+1.40%) |
Mar 30, 2021 | 2.634 | 2.677 | 2.621 | 2.640 | 19,480 | -0.03(-1.15%) |
Mar 29, 2021 | 2.714 | 2.714 | 2.621 | 2.671 | 49,723 | -0.01(-0.23%) |
Mar 26, 2021 | 2.590 | 2.677 | 2.590 | 2.677 | 32,264 | +0.07(+2.60%) |
Mar 25, 2021 | 2.677 | 2.683 | 2.603 | 2.609 | 19,230 | -0.05(-1.86%) |
Mar 24, 2021 | 2.603 | 2.726 | 2.590 | 2.658 | 74,782 | +0.07(+2.62%) |
Mar 23, 2021 | 2.671 | 2.708 | 2.566 | 2.590 | 33,636 | -0.09(-3.23%) |
Mar 22, 2021 | 2.664 | 2.677 | 2.603 | 2.677 | 25,305 | +0.04(+1.64%) |
Mar 19, 2021 | 2.609 | 2.637 | 2.572 | 2.634 | 127,923 | -0.01(-0.23%) |
Mar 18, 2021 | 2.757 | 2.757 | 2.609 | 2.640 | 76,663 | -0.07(-2.73%) |
Mar 17, 2021 | 2.708 | 2.775 | 2.707 | 2.714 | 69,470 | +0.02(+0.69%) |
Mar 16, 2021 | 2.757 | 2.762 | 2.689 | 2.695 | 49,528 | -0.06(-2.02%) |
Mar 15, 2021 | 2.745 | 2.775 | 2.671 | 2.751 | 78,819 | +0.03(+1.13%) |
Mar 12, 2021 | 2.726 | 2.775 | 2.683 | 2.720 | 63,880 | -0.04(-1.56%) |
Mar 11, 2021 | 2.745 | 2.775 | 2.727 | 2.763 | 90,703 | +0.04(+1.59%) |
Mar 10, 2021 | 2.689 | 2.738 | 2.671 | 2.720 | 57,379 | +0.05(+1.85%) |
Mar 09, 2021 | 2.621 | 2.729 | 2.615 | 2.671 | 74,386 | +0.06(+2.36%) |
Mar 08, 2021 | 2.627 | 2.683 | 2.594 | 2.609 | 62,539 | +0.01(+0.24%) |
Mar 05, 2021 | 2.627 | 2.640 | 2.479 | 2.603 | 96,955 | +0.04(+1.69%) |
Mar 04, 2021 | 2.590 | 2.652 | 2.504 | 2.560 | 101,959 | -0.04(-1.66%) |
Mar 03, 2021 | 2.557 | 2.624 | 2.541 | 2.603 | 50,846 | +0.07(+2.93%) |
Mar 02, 2021 | 2.572 | 2.590 | 2.523 | 2.529 | 69,644 | -0.06(-2.15%) |