Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.928 | 4.049 | 3.921 | 4.042 | 41,202,108 | +0.10(+2.52%) |
May 27, 2021 | 3.921 | 3.957 | 3.850 | 3.943 | 38,829,684 | +0.03(+0.72%) |
May 26, 2021 | 3.843 | 3.921 | 3.833 | 3.914 | 25,402,050 | +0.11(+2.79%) |
May 25, 2021 | 3.879 | 3.886 | 3.801 | 3.808 | 29,869,502 | -0.06(-1.66%) |
May 24, 2021 | 3.872 | 3.893 | 3.851 | 3.872 | 25,305,318 | +0.01(+0.18%) |
May 21, 2021 | 3.886 | 3.893 | 3.811 | 3.865 | 64,657,336 | -0.04(-1.09%) |
May 20, 2021 | 3.886 | 3.950 | 3.865 | 3.908 | 63,243,620 | +0.06(+1.47%) |
May 19, 2021 | 3.801 | 3.901 | 3.787 | 3.851 | 50,614,880 | -0.01(-0.37%) |
May 18, 2021 | 3.879 | 3.918 | 3.851 | 3.865 | 30,129,556 | +0.00(+0.00%) |
May 17, 2021 | 3.787 | 3.883 | 3.766 | 3.865 | 49,125,272 | -0.01(-0.18%) |
May 14, 2021 | 3.858 | 3.893 | 3.775 | 3.872 | 58,250,868 | +0.12(+3.21%) |
May 13, 2021 | 3.660 | 3.794 | 3.653 | 3.752 | 57,946,824 | +0.11(+3.11%) |
May 12, 2021 | 3.702 | 3.731 | 3.632 | 3.639 | 33,429,160 | -0.13(-3.38%) |
May 11, 2021 | 3.709 | 3.787 | 3.702 | 3.766 | 36,670,480 | -0.01(-0.19%) |
May 10, 2021 | 3.724 | 3.794 | 3.716 | 3.773 | 43,177,624 | +0.05(+1.33%) |
May 07, 2021 | 3.660 | 3.731 | 3.646 | 3.724 | 29,252,790 | +0.09(+2.53%) |
May 06, 2021 | 3.610 | 3.653 | 3.596 | 3.632 | 58,438,092 | +0.04(+0.98%) |
May 05, 2021 | 3.582 | 3.617 | 3.469 | 3.596 | 47,648,748 | +0.13(+3.67%) |
May 04, 2021 | 3.532 | 3.543 | 3.426 | 3.469 | 67,774,576 | -0.12(-3.35%) |
May 03, 2021 | 3.603 | 3.674 | 3.582 | 3.589 | 77,589,032 | +0.05(+1.46%) |
Apr 30, 2021 | 3.566 | 3.594 | 3.523 | 3.537 | 47,796,800 | -0.04(-1.19%) |
Apr 29, 2021 | 3.665 | 3.686 | 3.559 | 3.580 | 50,408,392 | -0.11(-2.88%) |
Apr 28, 2021 | 3.559 | 3.714 | 3.545 | 3.686 | 60,255,476 | +0.21(+5.91%) |
Apr 27, 2021 | 3.537 | 3.579 | 3.473 | 3.480 | 41,380,480 | -0.06(-1.60%) |
Apr 26, 2021 | 3.544 | 3.572 | 3.516 | 3.537 | 41,834,860 | +0.04(+1.01%) |
Apr 23, 2021 | 3.544 | 3.583 | 3.487 | 3.501 | 37,478,052 | -0.02(-0.60%) |
Apr 22, 2021 | 3.516 | 3.542 | 3.470 | 3.523 | 49,820,404 | +0.09(+2.67%) |
Apr 21, 2021 | 3.438 | 3.452 | 3.403 | 3.431 | 15,593,208 | -0.03(-0.82%) |
Apr 20, 2021 | 3.516 | 3.516 | 3.445 | 3.459 | 50,603,604 | -0.04(-1.21%) |
Apr 19, 2021 | 3.466 | 3.530 | 3.452 | 3.501 | 44,927,168 | +0.00(+0.00%) |
Apr 16, 2021 | 3.431 | 3.530 | 3.410 | 3.501 | 44,400,956 | +0.06(+1.64%) |
Apr 15, 2021 | 3.487 | 3.509 | 3.417 | 3.445 | 45,868,416 | +0.01(+0.21%) |
Apr 14, 2021 | 3.325 | 3.480 | 3.325 | 3.438 | 51,187,476 | +0.07(+2.10%) |
Apr 13, 2021 | 3.297 | 3.403 | 3.290 | 3.367 | 35,264,764 | +0.04(+1.06%) |
Apr 12, 2021 | 3.332 | 3.360 | 3.304 | 3.332 | 28,374,436 | +0.01(+0.21%) |
Apr 09, 2021 | 3.318 | 3.360 | 3.297 | 3.325 | 33,926,932 | -0.02(-0.63%) |
Apr 08, 2021 | 3.367 | 3.417 | 3.346 | 3.346 | 51,053,772 | -0.03(-0.84%) |
Apr 07, 2021 | 3.424 | 3.452 | 3.339 | 3.374 | 50,165,128 | -0.03(-0.83%) |
Apr 06, 2021 | 3.417 | 3.452 | 3.381 | 3.403 | 40,986,432 | -0.01(-0.21%) |
Apr 05, 2021 | 3.396 | 3.445 | 3.360 | 3.410 | 49,022,592 | +0.04(+1.26%) |
Apr 01, 2021 | 3.459 | 3.478 | 3.339 | 3.367 | 54,861,240 | -0.13(-3.78%) |
Mar 31, 2021 | 3.464 | 3.528 | 3.429 | 3.500 | 59,975,828 | +0.03(+0.81%) |
Mar 30, 2021 | 3.415 | 3.500 | 3.401 | 3.471 | 40,495,528 | +0.07(+2.07%) |
Mar 29, 2021 | 3.394 | 3.436 | 3.344 | 3.401 | 48,591,108 | -0.04(-1.03%) |
Mar 26, 2021 | 3.429 | 3.464 | 3.373 | 3.436 | 40,445,888 | +0.02(+0.61%) |
Mar 25, 2021 | 3.352 | 3.422 | 3.338 | 3.415 | 68,230,000 | +0.02(+0.62%) |
Mar 24, 2021 | 3.493 | 3.526 | 3.380 | 3.394 | 75,717,264 | -0.11(-3.21%) |
Mar 23, 2021 | 3.556 | 3.647 | 3.507 | 3.507 | 73,748,928 | -0.08(-2.16%) |
Mar 22, 2021 | 3.507 | 3.605 | 3.471 | 3.584 | 62,369,208 | +0.01(+0.39%) |
Mar 19, 2021 | 3.563 | 3.631 | 3.507 | 3.570 | 64,017,616 | +0.04(+1.20%) |
Mar 18, 2021 | 3.577 | 3.626 | 3.514 | 3.528 | 64,857,628 | +0.04(+1.01%) |
Mar 17, 2021 | 3.345 | 3.521 | 3.331 | 3.493 | 69,056,032 | +0.14(+4.20%) |
Mar 16, 2021 | 3.429 | 3.436 | 3.338 | 3.352 | 43,122,048 | -0.06(-1.86%) |
Mar 15, 2021 | 3.401 | 3.450 | 3.366 | 3.415 | 55,661,924 | -0.01(-0.21%) |
Mar 12, 2021 | 3.436 | 3.471 | 3.408 | 3.422 | 51,549,984 | -0.04(-1.22%) |
Mar 11, 2021 | 3.457 | 3.479 | 3.373 | 3.464 | 74,031,128 | +0.10(+2.93%) |
Mar 10, 2021 | 3.352 | 3.408 | 3.267 | 3.366 | 108,470,008 | +0.06(+1.70%) |
Mar 09, 2021 | 3.246 | 3.345 | 3.190 | 3.310 | 83,781,488 | +0.07(+2.17%) |
Mar 08, 2021 | 3.394 | 3.436 | 3.218 | 3.239 | 104,893,440 | -0.17(-4.96%) |
Mar 05, 2021 | 3.429 | 3.429 | 3.313 | 3.408 | 94,634,040 | +0.12(+3.64%) |
Mar 04, 2021 | 3.380 | 3.422 | 3.260 | 3.288 | 112,601,360 | +0.09(+2.86%) |
Mar 03, 2021 | 3.126 | 3.267 | 3.035 | 3.197 | 137,356,400 | -0.01(-0.22%) |
Mar 02, 2021 | 3.091 | 3.281 | 3.049 | 3.204 | 104,512,392 | +0.08(+2.71%) |