Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.602 | 3.619 | 3.447 | 3.490 | 220,899 | -0.09(-2.53%) |
May 27, 2021 | 3.461 | 3.640 | 3.427 | 3.581 | 717,079 | +0.14(+3.97%) |
May 26, 2021 | 3.299 | 3.461 | 3.290 | 3.444 | 383,402 | +0.15(+4.40%) |
May 25, 2021 | 3.538 | 3.623 | 3.273 | 3.299 | 757,086 | -0.26(-7.43%) |
May 24, 2021 | 3.281 | 3.666 | 3.273 | 3.563 | 1,558,649 | +0.33(+10.32%) |
May 21, 2021 | 3.162 | 3.239 | 3.119 | 3.230 | 320,883 | +0.10(+3.28%) |
May 20, 2021 | 3.170 | 3.196 | 3.017 | 3.128 | 409,494 | -0.03(-1.08%) |
May 19, 2021 | 3.187 | 3.273 | 3.119 | 3.162 | 222,561 | -0.03(-1.07%) |
May 18, 2021 | 3.222 | 3.316 | 3.196 | 3.196 | 255,775 | -0.03(-1.06%) |
May 17, 2021 | 3.213 | 3.316 | 3.170 | 3.230 | 337,211 | +0.03(+0.80%) |
May 14, 2021 | 3.034 | 3.222 | 3.034 | 3.205 | 338,405 | +0.19(+6.23%) |
May 13, 2021 | 3.128 | 3.187 | 3.008 | 3.017 | 357,163 | +0.01(+0.28%) |
May 12, 2021 | 3.213 | 3.239 | 2.940 | 3.008 | 658,551 | -0.21(-6.63%) |
May 11, 2021 | 3.162 | 3.281 | 3.119 | 3.222 | 354,177 | -0.07(-2.08%) |
May 10, 2021 | 3.247 | 3.367 | 3.205 | 3.290 | 283,700 | +0.10(+3.22%) |
May 07, 2021 | 3.264 | 3.333 | 3.145 | 3.187 | 501,923 | +0.01(+0.27%) |
May 06, 2021 | 3.264 | 3.281 | 3.085 | 3.179 | 515,740 | -0.15(-4.62%) |
May 05, 2021 | 3.333 | 3.401 | 3.316 | 3.333 | 404,667 | +0.03(+0.78%) |
May 04, 2021 | 3.487 | 3.504 | 3.264 | 3.307 | 699,045 | -0.14(-3.97%) |
May 03, 2021 | 3.384 | 3.461 | 3.324 | 3.444 | 914,429 | +0.15(+4.40%) |
Apr 30, 2021 | 3.230 | 3.367 | 3.179 | 3.299 | 815,642 | +0.09(+2.93%) |
Apr 29, 2021 | 3.196 | 3.230 | 3.051 | 3.205 | 691,084 | +0.07(+2.18%) |
Apr 28, 2021 | 3.051 | 3.162 | 2.923 | 3.136 | 815,595 | +0.12(+3.97%) |
Apr 27, 2021 | 2.820 | 3.017 | 2.820 | 3.017 | 1,545,930 | +0.26(+9.63%) |
Apr 26, 2021 | 2.615 | 2.811 | 2.598 | 2.752 | 4,627,689 | +0.16(+6.27%) |
Apr 23, 2021 | 2.555 | 2.709 | 2.529 | 2.589 | 3,457,646 | +0.04(+1.68%) |
Apr 22, 2021 | 2.555 | 2.572 | 2.512 | 2.547 | 552,876 | -0.02(-0.67%) |
Apr 21, 2021 | 2.564 | 2.589 | 2.495 | 2.564 | 662,363 | +0.02(+0.67%) |
Apr 20, 2021 | 2.538 | 2.564 | 2.495 | 2.547 | 49,253 | +0.01(+0.34%) |
Apr 19, 2021 | 2.564 | 2.572 | 2.538 | 2.538 | 159,183 | -0.02(-0.67%) |
Apr 16, 2021 | 2.555 | 2.572 | 2.487 | 2.555 | 371,661 | +0.02(+0.67%) |
Apr 15, 2021 | 2.564 | 2.589 | 2.521 | 2.538 | 202,829 | +0.03(+1.37%) |
Apr 14, 2021 | 2.504 | 2.568 | 2.487 | 2.504 | 180,709 | -0.01(-0.34%) |
Apr 13, 2021 | 2.512 | 2.547 | 2.444 | 2.512 | 80,316 | +0.00(+0.00%) |
Apr 12, 2021 | 2.572 | 2.589 | 2.495 | 2.512 | 99,116 | -0.09(-3.29%) |
Apr 09, 2021 | 2.581 | 2.606 | 2.564 | 2.598 | 84,606 | +0.00(+0.00%) |
Apr 08, 2021 | 2.632 | 2.632 | 2.564 | 2.598 | 131,401 | -0.01(-0.33%) |
Apr 07, 2021 | 2.649 | 2.649 | 2.598 | 2.606 | 70,254 | -0.02(-0.65%) |
Apr 06, 2021 | 2.632 | 2.658 | 2.615 | 2.623 | 113,871 | -0.02(-0.65%) |
Apr 05, 2021 | 2.735 | 2.743 | 2.606 | 2.641 | 100,363 | -0.07(-2.52%) |
Apr 01, 2021 | 2.700 | 2.735 | 2.649 | 2.709 | 43,415 | +0.01(+0.32%) |
Mar 31, 2021 | 2.641 | 2.726 | 2.623 | 2.700 | 66,916 | +0.06(+2.27%) |
Mar 30, 2021 | 2.668 | 2.696 | 2.615 | 2.641 | 83,462 | +0.00(+0.00%) |
Mar 29, 2021 | 2.735 | 2.752 | 2.598 | 2.641 | 157,753 | -0.12(-4.33%) |
Mar 26, 2021 | 2.692 | 2.786 | 2.675 | 2.760 | 70,447 | +0.10(+3.86%) |
Mar 25, 2021 | 2.632 | 2.683 | 2.572 | 2.658 | 174,822 | -0.03(-0.96%) |
Mar 24, 2021 | 2.709 | 2.777 | 2.675 | 2.683 | 171,097 | -0.03(-1.26%) |
Mar 23, 2021 | 2.854 | 2.854 | 2.675 | 2.717 | 260,340 | -0.13(-4.50%) |
Mar 22, 2021 | 2.888 | 2.918 | 2.771 | 2.846 | 199,130 | -0.03(-1.19%) |
Mar 19, 2021 | 2.811 | 2.940 | 2.803 | 2.880 | 562,524 | +0.09(+3.37%) |
Mar 18, 2021 | 2.923 | 3.025 | 2.752 | 2.786 | 852,131 | -0.10(-3.55%) |
Mar 17, 2021 | 2.931 | 2.991 | 2.794 | 2.888 | 503,943 | -0.03(-1.17%) |
Mar 16, 2021 | 3.119 | 3.162 | 2.820 | 2.923 | 586,801 | +0.10(+3.64%) |
Mar 15, 2021 | 2.735 | 2.837 | 2.717 | 2.820 | 373,682 | +0.06(+2.17%) |
Mar 12, 2021 | 2.837 | 2.837 | 2.692 | 2.760 | 125,447 | -0.08(-2.71%) |
Mar 11, 2021 | 2.692 | 2.863 | 2.675 | 2.837 | 107,289 | +0.15(+5.40%) |
Mar 10, 2021 | 2.717 | 2.760 | 2.649 | 2.692 | 169,740 | -0.02(-0.63%) |
Mar 09, 2021 | 2.632 | 2.760 | 2.632 | 2.709 | 42,743 | +0.07(+2.59%) |
Mar 08, 2021 | 2.649 | 2.675 | 2.564 | 2.641 | 91,257 | +0.04(+1.64%) |
Mar 05, 2021 | 2.709 | 2.709 | 2.461 | 2.598 | 185,362 | -0.10(-3.80%) |
Mar 04, 2021 | 2.726 | 2.726 | 2.555 | 2.700 | 101,309 | +0.01(+0.32%) |
Mar 03, 2021 | 2.726 | 2.760 | 2.683 | 2.692 | 67,192 | +0.01(+0.32%) |
Mar 02, 2021 | 2.615 | 2.692 | 2.598 | 2.683 | 51,166 | +0.09(+3.29%) |