Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.040 | 4.133 | 4.020 | 4.030 | 101,005 | -0.04(-0.98%) |
May 27, 2021 | 3.950 | 4.180 | 3.810 | 4.070 | 340,909 | +0.18(+4.63%) |
May 26, 2021 | 3.850 | 4.040 | 3.850 | 3.890 | 251,505 | +0.05(+1.30%) |
May 25, 2021 | 3.750 | 3.980 | 3.670 | 3.840 | 338,130 | +0.06(+1.59%) |
May 24, 2021 | 3.560 | 3.890 | 3.522 | 3.780 | 405,147 | +0.20(+5.59%) |
May 21, 2021 | 3.320 | 3.600 | 3.320 | 3.580 | 340,975 | +0.26(+7.83%) |
May 20, 2021 | 3.350 | 3.460 | 3.270 | 3.320 | 96,534 | -0.04(-1.19%) |
May 19, 2021 | 3.310 | 3.370 | 3.280 | 3.360 | 86,339 | -0.03(-0.88%) |
May 18, 2021 | 3.320 | 3.440 | 3.320 | 3.390 | 54,604 | +0.10(+3.04%) |
May 17, 2021 | 3.310 | 3.355 | 3.224 | 3.290 | 54,734 | -0.06(-1.79%) |
May 14, 2021 | 3.290 | 3.430 | 3.260 | 3.350 | 162,371 | +0.25(+8.06%) |
May 13, 2021 | 3.180 | 3.250 | 3.070 | 3.100 | 85,575 | -0.11(-3.43%) |
May 12, 2021 | 3.240 | 3.250 | 3.090 | 3.210 | 81,447 | -0.02(-0.62%) |
May 11, 2021 | 3.170 | 3.250 | 3.100 | 3.230 | 92,088 | -0.01(-0.31%) |
May 10, 2021 | 3.400 | 3.440 | 3.200 | 3.240 | 132,677 | -0.16(-4.71%) |
May 07, 2021 | 3.600 | 3.690 | 3.350 | 3.400 | 153,956 | -0.18(-5.03%) |
May 06, 2021 | 3.340 | 3.800 | 3.300 | 3.580 | 540,726 | +0.22(+6.55%) |
May 05, 2021 | 3.440 | 3.580 | 3.350 | 3.360 | 63,702 | -0.10(-2.89%) |
May 04, 2021 | 3.500 | 3.520 | 3.355 | 3.460 | 57,218 | -0.07(-1.98%) |
May 03, 2021 | 3.450 | 3.550 | 3.390 | 3.530 | 54,677 | +0.08(+2.32%) |
Apr 30, 2021 | 3.450 | 3.552 | 3.420 | 3.450 | 69,000 | -0.06(-1.71%) |
Apr 29, 2021 | 3.560 | 3.560 | 3.450 | 3.510 | 38,278 | -0.05(-1.40%) |
Apr 28, 2021 | 3.400 | 3.600 | 3.380 | 3.560 | 91,674 | +0.13(+3.79%) |
Apr 27, 2021 | 3.550 | 3.570 | 3.370 | 3.430 | 89,845 | -0.16(-4.46%) |
Apr 26, 2021 | 3.350 | 3.590 | 3.330 | 3.590 | 168,218 | +0.25(+7.49%) |
Apr 23, 2021 | 3.230 | 3.340 | 3.200 | 3.340 | 81,500 | +0.10(+3.09%) |
Apr 22, 2021 | 3.240 | 3.310 | 3.180 | 3.240 | 76,630 | -0.03(-0.92%) |
Apr 21, 2021 | 3.060 | 3.270 | 3.020 | 3.270 | 77,905 | +0.18(+5.83%) |
Apr 20, 2021 | 3.160 | 3.220 | 2.990 | 3.090 | 345,497 | -0.05(-1.59%) |
Apr 19, 2021 | 3.320 | 3.340 | 3.060 | 3.140 | 164,975 | -0.17(-5.14%) |
Apr 16, 2021 | 3.250 | 3.350 | 3.240 | 3.310 | 125,100 | +0.06(+1.85%) |
Apr 15, 2021 | 3.430 | 3.430 | 3.250 | 3.250 | 209,166 | -0.14(-4.13%) |
Apr 14, 2021 | 3.500 | 3.540 | 3.330 | 3.390 | 247,786 | -0.11(-3.14%) |
Apr 13, 2021 | 3.570 | 3.570 | 3.500 | 3.500 | 132,615 | -0.08(-2.23%) |
Apr 12, 2021 | 3.590 | 3.830 | 3.450 | 3.580 | 785,635 | +0.05(+1.42%) |
Apr 09, 2021 | 3.700 | 3.700 | 3.530 | 3.530 | 58,200 | -0.13(-3.55%) |
Apr 08, 2021 | 3.580 | 3.690 | 3.550 | 3.660 | 200,126 | +0.09(+2.52%) |
Apr 07, 2021 | 3.600 | 3.630 | 3.520 | 3.570 | 87,246 | +0.05(+1.42%) |
Apr 06, 2021 | 3.620 | 3.640 | 3.520 | 3.520 | 115,266 | -0.09(-2.49%) |
Apr 05, 2021 | 3.640 | 3.840 | 3.570 | 3.610 | 490,156 | -0.01(-0.28%) |
Apr 01, 2021 | 3.490 | 3.630 | 3.461 | 3.620 | 157,900 | +0.13(+3.72%) |
Mar 31, 2021 | 3.400 | 3.580 | 3.340 | 3.490 | 350,849 | +0.09(+2.65%) |
Mar 30, 2021 | 3.430 | 3.430 | 3.250 | 3.400 | 228,231 | -0.03(-0.87%) |
Mar 29, 2021 | 3.530 | 3.530 | 3.310 | 3.430 | 279,290 | -0.10(-2.83%) |
Mar 26, 2021 | 3.690 | 3.690 | 3.345 | 3.530 | 423,700 | -0.02(-0.56%) |
Mar 25, 2021 | 3.520 | 3.630 | 3.260 | 3.550 | 1,352,893 | +0.12(+3.50%) |
Mar 24, 2021 | 3.630 | 3.650 | 3.410 | 3.430 | 451,668 | -0.26(-7.05%) |
Mar 23, 2021 | 3.930 | 4.110 | 3.610 | 3.690 | 561,127 | -0.15(-3.91%) |
Mar 22, 2021 | 3.900 | 3.960 | 3.770 | 3.840 | 408,229 | +0.02(+0.52%) |
Mar 19, 2021 | 4.100 | 4.190 | 3.790 | 3.820 | 783,000 | -0.40(-9.48%) |
Mar 18, 2021 | 3.830 | 4.480 | 3.620 | 4.220 | 2,961,785 | +0.54(+14.67%) |
Mar 17, 2021 | 3.500 | 3.850 | 3.460 | 3.680 | 743,833 | +0.16(+4.55%) |
Mar 16, 2021 | 3.700 | 3.770 | 3.510 | 3.520 | 126,129 | -0.15(-4.09%) |
Mar 15, 2021 | 3.610 | 3.770 | 3.610 | 3.670 | 105,737 | +0.08(+2.23%) |
Mar 12, 2021 | 3.650 | 3.740 | 3.570 | 3.590 | 149,400 | -0.11(-2.97%) |
Mar 11, 2021 | 3.600 | 3.720 | 3.560 | 3.700 | 314,262 | +0.22(+6.32%) |
Mar 10, 2021 | 3.730 | 3.740 | 3.450 | 3.480 | 220,981 | -0.13(-3.60%) |
Mar 09, 2021 | 3.550 | 3.670 | 3.510 | 3.610 | 295,894 | +0.20(+5.87%) |
Mar 08, 2021 | 3.580 | 3.648 | 3.390 | 3.410 | 96,133 | -0.11(-3.12%) |
Mar 05, 2021 | 3.660 | 3.660 | 3.260 | 3.520 | 314,200 | -0.12(-3.30%) |
Mar 04, 2021 | 3.940 | 3.980 | 3.470 | 3.640 | 398,102 | -0.35(-8.77%) |
Mar 03, 2021 | 4.090 | 4.090 | 3.890 | 3.990 | 376,638 | -0.08(-1.97%) |
Mar 02, 2021 | 4.230 | 4.300 | 3.975 | 4.070 | 334,823 | -0.13(-3.10%) |