Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.690 | 3.910 | 3.610 | 3.880 | 130,506 | +0.18(+4.86%) |
May 27, 2021 | 3.510 | 3.700 | 3.480 | 3.700 | 100,814 | +0.20(+5.71%) |
May 26, 2021 | 3.310 | 3.521 | 3.310 | 3.500 | 97,074 | +0.16(+4.79%) |
May 25, 2021 | 3.370 | 3.400 | 3.300 | 3.340 | 47,526 | -0.06(-1.76%) |
May 24, 2021 | 3.410 | 3.412 | 3.310 | 3.400 | 28,412 | -0.02(-0.58%) |
May 21, 2021 | 3.260 | 3.430 | 3.220 | 3.420 | 90,037 | +0.15(+4.59%) |
May 20, 2021 | 3.180 | 3.295 | 3.060 | 3.270 | 58,305 | +0.09(+2.83%) |
May 19, 2021 | 3.160 | 3.180 | 3.050 | 3.180 | 199,055 | -0.05(-1.55%) |
May 18, 2021 | 3.310 | 3.310 | 3.180 | 3.230 | 165,609 | -0.08(-2.42%) |
May 17, 2021 | 3.450 | 3.450 | 3.260 | 3.310 | 105,832 | -0.13(-3.78%) |
May 14, 2021 | 3.490 | 3.630 | 3.430 | 3.440 | 74,914 | +0.01(+0.29%) |
May 13, 2021 | 3.550 | 3.650 | 3.350 | 3.430 | 213,555 | -0.15(-4.19%) |
May 12, 2021 | 3.590 | 3.720 | 3.540 | 3.580 | 80,396 | -0.10(-2.72%) |
May 11, 2021 | 3.690 | 3.750 | 3.480 | 3.680 | 205,710 | -0.12(-3.16%) |
May 10, 2021 | 3.760 | 3.930 | 3.603 | 3.800 | 214,119 | +0.05(+1.33%) |
May 07, 2021 | 3.740 | 3.960 | 3.690 | 3.750 | 285,018 | +0.09(+2.46%) |
May 06, 2021 | 3.830 | 3.970 | 3.580 | 3.660 | 390,187 | -0.14(-3.68%) |
May 05, 2021 | 3.650 | 4.340 | 3.620 | 3.800 | 2,657,090 | +0.58(+18.01%) |
May 04, 2021 | 3.490 | 3.550 | 3.190 | 3.220 | 550,841 | -0.27(-7.74%) |
May 03, 2021 | 3.450 | 3.670 | 3.260 | 3.490 | 388,259 | +0.14(+4.18%) |
Apr 30, 2021 | 3.360 | 3.380 | 3.220 | 3.350 | 245,200 | -0.03(-0.89%) |
Apr 29, 2021 | 3.440 | 3.469 | 3.300 | 3.380 | 47,412 | +0.01(+0.30%) |
Apr 28, 2021 | 3.550 | 3.580 | 3.320 | 3.370 | 99,311 | -0.17(-4.80%) |
Apr 27, 2021 | 3.310 | 3.750 | 3.220 | 3.540 | 445,613 | +0.23(+6.95%) |
Apr 26, 2021 | 3.320 | 3.410 | 3.260 | 3.310 | 92,664 | +0.01(+0.30%) |
Apr 23, 2021 | 3.240 | 3.330 | 3.220 | 3.300 | 91,400 | +0.05(+1.54%) |
Apr 22, 2021 | 3.240 | 3.340 | 3.130 | 3.250 | 108,617 | -0.02(-0.61%) |
Apr 21, 2021 | 3.130 | 3.330 | 3.050 | 3.270 | 112,009 | +0.22(+7.21%) |
Apr 20, 2021 | 2.960 | 3.100 | 2.800 | 3.050 | 264,132 | +0.04(+1.33%) |
Apr 19, 2021 | 3.120 | 3.220 | 2.900 | 3.010 | 289,024 | -0.19(-5.94%) |
Apr 16, 2021 | 3.230 | 3.380 | 3.160 | 3.200 | 93,000 | -0.06(-1.84%) |
Apr 15, 2021 | 3.200 | 3.340 | 3.160 | 3.260 | 59,962 | +0.09(+2.84%) |
Apr 14, 2021 | 3.340 | 3.400 | 3.100 | 3.170 | 164,075 | -0.18(-5.37%) |
Apr 13, 2021 | 3.420 | 3.420 | 3.250 | 3.350 | 80,227 | -0.05(-1.47%) |
Apr 12, 2021 | 3.600 | 3.712 | 3.281 | 3.400 | 110,810 | -0.16(-4.49%) |
Apr 09, 2021 | 3.510 | 3.660 | 3.420 | 3.560 | 72,900 | +0.09(+2.59%) |
Apr 08, 2021 | 3.530 | 3.690 | 3.470 | 3.470 | 61,438 | +0.03(+0.87%) |
Apr 07, 2021 | 3.690 | 3.750 | 3.370 | 3.440 | 215,237 | -0.27(-7.28%) |
Apr 06, 2021 | 3.800 | 3.920 | 3.660 | 3.710 | 86,430 | -0.09(-2.37%) |
Apr 05, 2021 | 3.800 | 3.930 | 3.720 | 3.800 | 84,959 | -0.04(-1.04%) |
Apr 01, 2021 | 3.790 | 3.950 | 3.790 | 3.840 | 50,800 | +0.08(+2.13%) |
Mar 31, 2021 | 3.900 | 3.960 | 3.700 | 3.760 | 134,997 | -0.06(-1.57%) |
Mar 30, 2021 | 3.540 | 3.890 | 3.540 | 3.820 | 202,945 | +0.37(+10.72%) |
Mar 29, 2021 | 3.470 | 3.600 | 3.450 | 3.450 | 81,492 | +0.03(+0.88%) |
Mar 26, 2021 | 3.500 | 3.550 | 3.340 | 3.420 | 95,800 | +0.01(+0.29%) |
Mar 25, 2021 | 3.510 | 3.610 | 3.330 | 3.410 | 234,827 | -0.20(-5.54%) |
Mar 24, 2021 | 3.860 | 4.020 | 3.550 | 3.610 | 261,329 | -0.26(-6.72%) |
Mar 23, 2021 | 4.050 | 4.190 | 3.870 | 3.870 | 136,438 | -0.14(-3.49%) |
Mar 22, 2021 | 4.310 | 4.320 | 4.000 | 4.010 | 188,231 | -0.19(-4.52%) |
Mar 19, 2021 | 4.050 | 4.400 | 3.830 | 4.200 | 506,700 | +0.13(+3.19%) |
Mar 18, 2021 | 4.360 | 4.470 | 4.000 | 4.070 | 175,919 | -0.35(-7.92%) |
Mar 17, 2021 | 4.320 | 4.550 | 4.320 | 4.420 | 138,981 | -0.08(-1.78%) |
Mar 16, 2021 | 4.550 | 4.850 | 4.380 | 4.500 | 686,031 | +0.13(+2.97%) |
Mar 15, 2021 | 3.870 | 4.370 | 3.810 | 4.370 | 393,849 | +0.57(+15.00%) |
Mar 12, 2021 | 3.810 | 3.865 | 3.700 | 3.800 | 77,300 | -0.07(-1.81%) |
Mar 11, 2021 | 3.610 | 3.910 | 3.610 | 3.870 | 168,870 | +0.27(+7.50%) |
Mar 10, 2021 | 3.660 | 3.798 | 3.560 | 3.600 | 157,069 | -0.01(-0.28%) |
Mar 09, 2021 | 3.720 | 3.720 | 3.550 | 3.610 | 140,857 | -0.03(-0.82%) |
Mar 08, 2021 | 3.550 | 3.730 | 3.520 | 3.640 | 157,742 | +0.07(+1.96%) |
Mar 05, 2021 | 3.400 | 3.655 | 3.120 | 3.570 | 346,300 | +0.09(+2.59%) |
Mar 04, 2021 | 3.610 | 3.660 | 3.270 | 3.480 | 492,887 | -0.20(-5.43%) |
Mar 03, 2021 | 3.890 | 3.990 | 3.600 | 3.680 | 138,754 | -0.10(-2.65%) |
Mar 02, 2021 | 3.800 | 3.880 | 3.650 | 3.780 | 221,109 | +0.04(+1.07%) |