Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.470 | 3.530 | 3.460 | 3.490 | 120,814 | +0.05(+1.45%) |
May 27, 2021 | 3.360 | 3.500 | 3.350 | 3.440 | 165,338 | +0.06(+1.78%) |
May 26, 2021 | 3.250 | 3.390 | 3.220 | 3.380 | 172,743 | +0.11(+3.36%) |
May 25, 2021 | 3.250 | 3.300 | 3.230 | 3.270 | 69,987 | +0.01(+0.31%) |
May 24, 2021 | 3.340 | 3.360 | 3.200 | 3.260 | 124,142 | -0.07(-2.10%) |
May 21, 2021 | 3.370 | 3.380 | 3.303 | 3.330 | 97,386 | +0.00(+0.00%) |
May 20, 2021 | 3.340 | 3.420 | 3.270 | 3.330 | 138,628 | -0.01(-0.30%) |
May 19, 2021 | 3.280 | 3.370 | 3.240 | 3.340 | 84,637 | -0.02(-0.60%) |
May 18, 2021 | 3.280 | 3.410 | 3.250 | 3.360 | 174,282 | +0.08(+2.44%) |
May 17, 2021 | 3.200 | 3.310 | 3.180 | 3.280 | 152,578 | +0.05(+1.55%) |
May 14, 2021 | 3.140 | 3.290 | 3.100 | 3.230 | 248,017 | +0.16(+5.21%) |
May 13, 2021 | 3.190 | 3.270 | 3.030 | 3.070 | 321,897 | -0.12(-3.76%) |
May 12, 2021 | 3.170 | 3.429 | 3.140 | 3.190 | 780,146 | +0.07(+2.24%) |
May 11, 2021 | 2.950 | 3.150 | 2.920 | 3.120 | 621,145 | +0.06(+1.96%) |
May 10, 2021 | 3.260 | 3.290 | 3.060 | 3.060 | 554,081 | -0.17(-5.26%) |
May 07, 2021 | 3.140 | 3.349 | 3.140 | 3.230 | 230,599 | +0.14(+4.53%) |
May 06, 2021 | 3.260 | 3.282 | 3.050 | 3.090 | 458,932 | -0.16(-4.92%) |
May 05, 2021 | 3.340 | 3.370 | 3.230 | 3.250 | 282,409 | -0.04(-1.22%) |
May 04, 2021 | 3.290 | 3.360 | 3.170 | 3.290 | 320,744 | -0.07(-2.08%) |
May 03, 2021 | 3.460 | 3.490 | 3.360 | 3.360 | 287,615 | -0.08(-2.33%) |
Apr 30, 2021 | 3.490 | 3.540 | 3.420 | 3.440 | 182,900 | -0.06(-1.71%) |
Apr 29, 2021 | 3.570 | 3.600 | 3.470 | 3.500 | 237,501 | -0.09(-2.51%) |
Apr 28, 2021 | 3.550 | 3.630 | 3.510 | 3.590 | 301,277 | +0.04(+1.13%) |
Apr 27, 2021 | 3.630 | 3.660 | 3.520 | 3.550 | 376,346 | -0.04(-1.11%) |
Apr 26, 2021 | 3.510 | 3.690 | 3.490 | 3.590 | 817,383 | +0.05(+1.41%) |
Apr 23, 2021 | 3.530 | 3.550 | 3.460 | 3.540 | 165,100 | +0.04(+1.14%) |
Apr 22, 2021 | 3.440 | 3.570 | 3.420 | 3.500 | 229,503 | +0.06(+1.74%) |
Apr 21, 2021 | 3.310 | 3.480 | 3.260 | 3.440 | 394,500 | +0.14(+4.24%) |
Apr 20, 2021 | 3.350 | 3.440 | 3.280 | 3.300 | 292,081 | -0.09(-2.65%) |
Apr 19, 2021 | 3.340 | 3.420 | 3.260 | 3.390 | 309,571 | +0.03(+0.89%) |
Apr 16, 2021 | 3.400 | 3.402 | 3.220 | 3.360 | 434,500 | -0.04(-1.18%) |
Apr 15, 2021 | 3.500 | 3.530 | 3.350 | 3.400 | 422,935 | -0.06(-1.73%) |
Apr 14, 2021 | 3.510 | 3.580 | 3.440 | 3.460 | 366,693 | -0.07(-1.98%) |
Apr 13, 2021 | 3.480 | 3.570 | 3.480 | 3.530 | 317,441 | +0.03(+0.86%) |
Apr 12, 2021 | 3.660 | 3.660 | 3.460 | 3.500 | 304,113 | -0.13(-3.58%) |
Apr 09, 2021 | 3.550 | 3.770 | 3.541 | 3.630 | 372,200 | +0.02(+0.55%) |
Apr 08, 2021 | 3.610 | 3.640 | 3.480 | 3.610 | 228,034 | -0.02(-0.55%) |
Apr 07, 2021 | 3.610 | 3.670 | 3.550 | 3.630 | 198,472 | -0.03(-0.82%) |
Apr 06, 2021 | 3.660 | 3.760 | 3.590 | 3.660 | 202,097 | -0.01(-0.27%) |
Apr 05, 2021 | 3.800 | 3.800 | 3.590 | 3.670 | 209,702 | -0.09(-2.39%) |
Apr 01, 2021 | 3.750 | 3.810 | 3.665 | 3.760 | 295,400 | +0.11(+3.01%) |
Mar 31, 2021 | 3.570 | 3.700 | 3.550 | 3.650 | 205,616 | +0.13(+3.69%) |
Mar 30, 2021 | 3.490 | 3.600 | 3.370 | 3.520 | 279,990 | +0.04(+1.15%) |
Mar 29, 2021 | 3.690 | 3.710 | 3.470 | 3.480 | 420,719 | -0.20(-5.43%) |
Mar 26, 2021 | 3.810 | 3.830 | 3.620 | 3.680 | 402,500 | -0.12(-3.16%) |
Mar 25, 2021 | 3.630 | 3.840 | 3.600 | 3.800 | 376,435 | +0.07(+1.88%) |
Mar 24, 2021 | 3.930 | 3.990 | 3.700 | 3.730 | 731,425 | -0.19(-4.85%) |
Mar 23, 2021 | 4.150 | 4.160 | 3.920 | 3.920 | 728,489 | -0.34(-7.98%) |
Mar 22, 2021 | 4.240 | 4.340 | 4.190 | 4.260 | 797,877 | +0.08(+1.91%) |
Mar 19, 2021 | 4.030 | 4.340 | 3.920 | 4.180 | 1,462,100 | +0.12(+2.96%) |
Mar 18, 2021 | 4.090 | 4.260 | 4.050 | 4.060 | 368,409 | -0.09(-2.17%) |
Mar 17, 2021 | 4.110 | 4.220 | 3.940 | 4.150 | 747,404 | -0.06(-1.43%) |
Mar 16, 2021 | 4.320 | 4.350 | 4.090 | 4.210 | 602,400 | -0.10(-2.32%) |
Mar 15, 2021 | 4.300 | 4.350 | 4.230 | 4.310 | 489,675 | +0.04(+0.94%) |
Mar 12, 2021 | 4.240 | 4.328 | 4.160 | 4.270 | 466,200 | -0.04(-0.93%) |
Mar 11, 2021 | 4.160 | 4.360 | 4.100 | 4.310 | 658,812 | +0.19(+4.61%) |
Mar 10, 2021 | 4.110 | 4.170 | 4.020 | 4.120 | 426,942 | +0.06(+1.48%) |
Mar 09, 2021 | 4.040 | 4.160 | 3.990 | 4.060 | 1,276,574 | +0.08(+2.01%) |
Mar 08, 2021 | 4.180 | 4.190 | 3.930 | 3.980 | 880,001 | -0.14(-3.40%) |
Mar 05, 2021 | 4.010 | 4.150 | 3.520 | 4.120 | 1,937,400 | +0.14(+3.52%) |
Mar 04, 2021 | 4.210 | 4.250 | 3.810 | 3.980 | 1,656,317 | -0.29(-6.79%) |
Mar 03, 2021 | 4.530 | 4.580 | 4.220 | 4.270 | 984,643 | -0.25(-5.53%) |
Mar 02, 2021 | 4.410 | 4.800 | 4.330 | 4.520 | 2,553,275 | +0.15(+3.43%) |