Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.560 | 3.572 | 3.538 | 3.560 | 18,121 | +0.00(+0.07%) |
May 27, 2021 | 3.566 | 3.566 | 3.549 | 3.558 | 9,951 | +0.01(+0.25%) |
May 26, 2021 | 3.544 | 3.572 | 3.542 | 3.549 | 49,491 | +0.01(+0.16%) |
May 25, 2021 | 3.555 | 3.560 | 3.538 | 3.544 | 22,346 | -0.03(-0.78%) |
May 24, 2021 | 3.544 | 3.572 | 3.544 | 3.572 | 21,644 | +0.03(+0.79%) |
May 21, 2021 | 3.510 | 3.549 | 3.506 | 3.544 | 68,468 | +0.04(+1.27%) |
May 20, 2021 | 3.455 | 3.510 | 3.413 | 3.499 | 21,249 | +0.08(+2.36%) |
May 19, 2021 | 3.443 | 3.449 | 3.409 | 3.418 | 17,521 | -0.05(-1.52%) |
May 18, 2021 | 3.466 | 3.482 | 3.466 | 3.471 | 22,986 | +0.01(+0.16%) |
May 17, 2021 | 3.471 | 3.474 | 3.455 | 3.466 | 9,840 | +0.00(+0.08%) |
May 14, 2021 | 3.427 | 3.482 | 3.427 | 3.463 | 7,665 | +0.06(+1.72%) |
May 13, 2021 | 3.371 | 3.430 | 3.371 | 3.404 | 25,872 | +0.01(+0.16%) |
May 12, 2021 | 3.443 | 3.443 | 3.371 | 3.399 | 44,663 | -0.02(-0.49%) |
May 11, 2021 | 3.438 | 3.477 | 3.410 | 3.416 | 52,036 | -0.08(-2.23%) |
May 10, 2021 | 3.521 | 3.538 | 3.494 | 3.494 | 23,990 | -0.02(-0.47%) |
May 07, 2021 | 3.466 | 3.510 | 3.427 | 3.510 | 14,259 | +0.03(+0.81%) |
May 06, 2021 | 3.455 | 3.488 | 3.416 | 3.482 | 20,314 | +0.03(+0.80%) |
May 05, 2021 | 3.488 | 3.521 | 3.449 | 3.455 | 24,445 | -0.01(-0.16%) |
May 04, 2021 | 3.449 | 3.510 | 3.449 | 3.460 | 19,429 | -0.03(-0.80%) |
May 03, 2021 | 3.533 | 3.533 | 3.460 | 3.488 | 22,579 | -0.02(-0.48%) |
Apr 30, 2021 | 3.499 | 3.527 | 3.494 | 3.505 | 13,101 | -0.01(-0.16%) |
Apr 29, 2021 | 3.510 | 3.527 | 3.491 | 3.510 | 12,322 | +0.03(+0.80%) |
Apr 28, 2021 | 3.482 | 3.499 | 3.482 | 3.482 | 5,202 | +0.00(+0.00%) |
Apr 27, 2021 | 3.510 | 3.510 | 3.482 | 3.482 | 4,257 | -0.01(-0.32%) |
Apr 26, 2021 | 3.521 | 3.521 | 3.494 | 3.494 | 12,137 | +0.01(+0.32%) |
Apr 23, 2021 | 3.471 | 3.482 | 3.471 | 3.482 | 5,025 | +0.03(+0.97%) |
Apr 22, 2021 | 3.460 | 3.471 | 3.393 | 3.449 | 8,860 | +0.04(+1.31%) |
Apr 21, 2021 | 3.460 | 3.471 | 3.404 | 3.404 | 19,458 | -0.07(-2.08%) |
Apr 20, 2021 | 3.488 | 3.544 | 3.459 | 3.477 | 18,299 | +0.01(+0.32%) |
Apr 19, 2021 | 3.455 | 3.467 | 3.404 | 3.466 | 38,622 | +0.03(+0.97%) |
Apr 16, 2021 | 3.371 | 3.482 | 3.371 | 3.432 | 126,887 | +0.03(+0.98%) |
Apr 15, 2021 | 3.427 | 3.427 | 3.382 | 3.399 | 4,675 | -0.03(-0.81%) |
Apr 14, 2021 | 3.404 | 3.444 | 3.404 | 3.427 | 35,822 | +0.05(+1.49%) |
Apr 13, 2021 | 3.410 | 3.410 | 3.377 | 3.377 | 14,494 | -0.02(-0.49%) |
Apr 12, 2021 | 3.416 | 3.416 | 3.393 | 3.393 | 11,816 | -0.02(-0.49%) |
Apr 09, 2021 | 3.399 | 3.416 | 3.399 | 3.410 | 23,690 | +0.01(+0.25%) |
Apr 08, 2021 | 3.410 | 3.411 | 3.393 | 3.402 | 9,626 | -0.01(-0.25%) |
Apr 07, 2021 | 3.409 | 3.414 | 3.393 | 3.410 | 15,495 | +0.01(+0.25%) |
Apr 06, 2021 | 3.399 | 3.413 | 3.382 | 3.402 | 18,611 | +0.03(+0.91%) |
Apr 05, 2021 | 3.393 | 3.399 | 3.352 | 3.371 | 41,416 | -0.01(-0.33%) |
Apr 01, 2021 | 3.287 | 3.382 | 3.285 | 3.382 | 47,201 | +0.11(+3.23%) |
Mar 31, 2021 | 3.282 | 3.287 | 3.260 | 3.276 | 41,092 | +0.01(+0.17%) |
Mar 30, 2021 | 3.260 | 3.332 | 3.256 | 3.271 | 31,100 | +0.01(+0.34%) |
Mar 29, 2021 | 3.260 | 3.268 | 3.243 | 3.260 | 7,087 | +0.02(+0.69%) |
Mar 26, 2021 | 3.282 | 3.287 | 3.237 | 3.237 | 18,306 | -0.02(-0.68%) |
Mar 25, 2021 | 3.276 | 3.293 | 3.237 | 3.260 | 59,689 | -0.04(-1.18%) |
Mar 24, 2021 | 3.315 | 3.338 | 3.293 | 3.299 | 45,966 | -0.01(-0.17%) |
Mar 23, 2021 | 3.338 | 3.354 | 3.293 | 3.304 | 11,283 | -0.02(-0.67%) |
Mar 22, 2021 | 3.315 | 3.326 | 3.293 | 3.326 | 42,088 | +0.01(+0.34%) |
Mar 19, 2021 | 3.326 | 3.358 | 3.312 | 3.315 | 30,330 | -0.05(-1.49%) |
Mar 18, 2021 | 3.343 | 3.365 | 3.293 | 3.365 | 39,519 | +0.02(+0.67%) |
Mar 17, 2021 | 3.349 | 3.404 | 3.293 | 3.343 | 77,372 | -0.02(-0.58%) |
Mar 16, 2021 | 3.368 | 3.368 | 3.303 | 3.362 | 109,297 | -0.01(-0.32%) |
Mar 15, 2021 | 3.232 | 3.379 | 3.227 | 3.373 | 196,512 | +0.15(+4.55%) |
Mar 12, 2021 | 3.259 | 3.259 | 3.200 | 3.227 | 94,253 | +0.02(+0.51%) |
Mar 11, 2021 | 3.281 | 3.281 | 3.194 | 3.210 | 122,649 | +0.04(+1.20%) |
Mar 10, 2021 | 3.343 | 3.343 | 3.172 | 3.172 | 17,626 | +0.02(+0.69%) |
Mar 09, 2021 | 3.254 | 3.314 | 3.118 | 3.151 | 121,946 | -0.08(-2.52%) |
Mar 08, 2021 | 3.243 | 3.243 | 3.162 | 3.232 | 43,198 | +0.03(+0.85%) |
Mar 05, 2021 | 3.217 | 3.231 | 3.066 | 3.205 | 106,035 | -0.05(-1.67%) |
Mar 04, 2021 | 3.210 | 3.277 | 3.210 | 3.259 | 23,970 | +0.04(+1.35%) |
Mar 03, 2021 | 3.257 | 3.320 | 3.183 | 3.216 | 91,060 | -0.09(-2.79%) |
Mar 02, 2021 | 3.346 | 3.357 | 3.259 | 3.308 | 44,148 | -0.04(-1.06%) |