Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.931 | 4.051 | 3.924 | 4.044 | 41,179,276 | +0.10(+2.52%) |
May 27, 2021 | 3.924 | 3.959 | 3.853 | 3.945 | 38,808,164 | +0.03(+0.72%) |
May 26, 2021 | 3.845 | 3.924 | 3.835 | 3.916 | 25,387,972 | +0.11(+2.79%) |
May 25, 2021 | 3.881 | 3.888 | 3.803 | 3.810 | 29,852,948 | -0.06(-1.66%) |
May 24, 2021 | 3.874 | 3.896 | 3.853 | 3.874 | 25,291,296 | +0.01(+0.18%) |
May 21, 2021 | 3.889 | 3.896 | 3.814 | 3.867 | 64,621,508 | -0.04(-1.09%) |
May 20, 2021 | 3.889 | 3.952 | 3.867 | 3.910 | 63,208,572 | +0.06(+1.47%) |
May 19, 2021 | 3.804 | 3.903 | 3.789 | 3.853 | 50,586,832 | -0.01(-0.37%) |
May 18, 2021 | 3.881 | 3.920 | 3.853 | 3.867 | 30,112,860 | +0.00(+0.00%) |
May 17, 2021 | 3.789 | 3.885 | 3.768 | 3.867 | 49,098,048 | -0.01(-0.18%) |
May 14, 2021 | 3.860 | 3.896 | 3.777 | 3.874 | 58,218,588 | +0.12(+3.21%) |
May 13, 2021 | 3.662 | 3.796 | 3.655 | 3.754 | 57,914,712 | +0.11(+3.11%) |
May 12, 2021 | 3.704 | 3.733 | 3.634 | 3.641 | 33,410,636 | -0.13(-3.38%) |
May 11, 2021 | 3.711 | 3.789 | 3.704 | 3.768 | 36,650,160 | -0.01(-0.19%) |
May 10, 2021 | 3.726 | 3.796 | 3.719 | 3.775 | 43,153,696 | +0.05(+1.33%) |
May 07, 2021 | 3.662 | 3.733 | 3.648 | 3.726 | 29,236,580 | +0.09(+2.53%) |
May 06, 2021 | 3.612 | 3.655 | 3.598 | 3.634 | 58,405,708 | +0.04(+0.98%) |
May 05, 2021 | 3.584 | 3.619 | 3.471 | 3.598 | 47,622,344 | +0.13(+3.67%) |
May 04, 2021 | 3.534 | 3.545 | 3.428 | 3.471 | 67,737,024 | -0.12(-3.35%) |
May 03, 2021 | 3.605 | 3.676 | 3.584 | 3.591 | 77,546,032 | +0.05(+1.46%) |
Apr 30, 2021 | 3.568 | 3.596 | 3.525 | 3.539 | 47,770,312 | -0.04(-1.19%) |
Apr 29, 2021 | 3.667 | 3.688 | 3.561 | 3.582 | 50,380,456 | -0.11(-2.88%) |
Apr 28, 2021 | 3.561 | 3.716 | 3.546 | 3.688 | 60,222,084 | +0.21(+5.91%) |
Apr 27, 2021 | 3.539 | 3.581 | 3.475 | 3.482 | 41,357,548 | -0.06(-1.60%) |
Apr 26, 2021 | 3.546 | 3.574 | 3.518 | 3.539 | 41,811,676 | +0.04(+1.01%) |
Apr 23, 2021 | 3.546 | 3.585 | 3.489 | 3.503 | 37,457,284 | -0.02(-0.60%) |
Apr 22, 2021 | 3.518 | 3.544 | 3.472 | 3.525 | 49,792,796 | +0.09(+2.68%) |
Apr 21, 2021 | 3.440 | 3.454 | 3.405 | 3.433 | 15,584,567 | -0.03(-0.82%) |
Apr 20, 2021 | 3.518 | 3.518 | 3.447 | 3.461 | 50,575,560 | -0.04(-1.21%) |
Apr 19, 2021 | 3.468 | 3.532 | 3.454 | 3.503 | 44,902,272 | +0.00(+0.00%) |
Apr 16, 2021 | 3.433 | 3.532 | 3.412 | 3.503 | 44,376,352 | +0.06(+1.64%) |
Apr 15, 2021 | 3.489 | 3.510 | 3.419 | 3.447 | 45,842,996 | +0.01(+0.21%) |
Apr 14, 2021 | 3.327 | 3.482 | 3.327 | 3.440 | 51,159,112 | +0.07(+2.10%) |
Apr 13, 2021 | 3.299 | 3.405 | 3.292 | 3.369 | 35,245,220 | +0.04(+1.06%) |
Apr 12, 2021 | 3.334 | 3.362 | 3.306 | 3.334 | 28,358,712 | +0.01(+0.21%) |
Apr 09, 2021 | 3.320 | 3.362 | 3.299 | 3.327 | 33,908,132 | -0.02(-0.63%) |
Apr 08, 2021 | 3.369 | 3.419 | 3.348 | 3.348 | 51,025,480 | -0.03(-0.84%) |
Apr 07, 2021 | 3.426 | 3.454 | 3.341 | 3.376 | 50,137,328 | -0.03(-0.83%) |
Apr 06, 2021 | 3.419 | 3.454 | 3.383 | 3.405 | 40,963,720 | -0.01(-0.21%) |
Apr 05, 2021 | 3.397 | 3.447 | 3.362 | 3.412 | 48,995,428 | +0.04(+1.26%) |
Apr 01, 2021 | 3.461 | 3.480 | 3.341 | 3.369 | 54,830,836 | -0.13(-3.78%) |
Mar 31, 2021 | 3.466 | 3.530 | 3.431 | 3.501 | 59,942,584 | +0.03(+0.81%) |
Mar 30, 2021 | 3.417 | 3.501 | 3.403 | 3.473 | 40,473,084 | +0.07(+2.07%) |
Mar 29, 2021 | 3.396 | 3.438 | 3.346 | 3.403 | 48,564,172 | -0.04(-1.03%) |
Mar 26, 2021 | 3.431 | 3.466 | 3.374 | 3.438 | 40,423,468 | +0.02(+0.61%) |
Mar 25, 2021 | 3.354 | 3.424 | 3.340 | 3.417 | 68,192,192 | +0.02(+0.62%) |
Mar 24, 2021 | 3.495 | 3.528 | 3.382 | 3.396 | 75,675,304 | -0.11(-3.21%) |
Mar 23, 2021 | 3.558 | 3.650 | 3.509 | 3.509 | 73,708,064 | -0.08(-2.16%) |
Mar 22, 2021 | 3.509 | 3.607 | 3.473 | 3.586 | 62,334,648 | +0.01(+0.39%) |
Mar 19, 2021 | 3.565 | 3.633 | 3.509 | 3.572 | 63,982,140 | +0.04(+1.20%) |
Mar 18, 2021 | 3.579 | 3.628 | 3.516 | 3.530 | 64,821,688 | +0.04(+1.01%) |
Mar 17, 2021 | 3.347 | 3.523 | 3.332 | 3.495 | 69,017,768 | +0.14(+4.20%) |
Mar 16, 2021 | 3.431 | 3.438 | 3.340 | 3.354 | 43,098,152 | -0.06(-1.86%) |
Mar 15, 2021 | 3.403 | 3.452 | 3.368 | 3.417 | 55,631,080 | -0.01(-0.21%) |
Mar 12, 2021 | 3.438 | 3.473 | 3.410 | 3.424 | 51,521,420 | -0.04(-1.22%) |
Mar 11, 2021 | 3.459 | 3.480 | 3.375 | 3.466 | 73,990,104 | +0.10(+2.93%) |
Mar 10, 2021 | 3.354 | 3.410 | 3.269 | 3.368 | 108,409,904 | +0.06(+1.70%) |
Mar 09, 2021 | 3.248 | 3.347 | 3.192 | 3.311 | 83,735,064 | +0.07(+2.17%) |
Mar 08, 2021 | 3.396 | 3.438 | 3.220 | 3.241 | 104,835,312 | -0.17(-4.96%) |
Mar 05, 2021 | 3.431 | 3.431 | 3.315 | 3.410 | 94,581,600 | +0.12(+3.64%) |
Mar 04, 2021 | 3.382 | 3.424 | 3.262 | 3.290 | 112,538,960 | +0.09(+2.86%) |
Mar 03, 2021 | 3.128 | 3.269 | 3.037 | 3.199 | 137,280,288 | -0.01(-0.22%) |
Mar 02, 2021 | 3.093 | 3.283 | 3.051 | 3.206 | 104,454,480 | +0.08(+2.71%) |