Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.840 | 3.867 | 3.771 | 3.867 | 144,293 | +0.05(+1.26%) |
May 27, 2021 | 3.696 | 3.840 | 3.662 | 3.819 | 296,417 | +0.16(+4.31%) |
May 26, 2021 | 3.661 | 3.726 | 3.593 | 3.661 | 161,426 | -0.02(-0.55%) |
May 25, 2021 | 3.879 | 3.893 | 3.634 | 3.682 | 221,961 | -0.17(-4.42%) |
May 24, 2021 | 3.845 | 3.879 | 3.777 | 3.852 | 152,863 | +0.03(+0.89%) |
May 21, 2021 | 3.668 | 3.846 | 3.607 | 3.818 | 415,613 | +0.23(+6.45%) |
May 20, 2021 | 3.798 | 3.866 | 3.573 | 3.587 | 221,963 | -0.12(-3.30%) |
May 19, 2021 | 3.743 | 3.743 | 3.539 | 3.709 | 354,174 | -0.10(-2.50%) |
May 18, 2021 | 3.743 | 3.981 | 3.488 | 3.804 | 939,618 | -0.21(-5.25%) |
May 17, 2021 | 3.634 | 4.179 | 3.634 | 4.015 | 1,060,810 | +0.43(+11.95%) |
May 14, 2021 | 3.450 | 3.618 | 3.389 | 3.587 | 493,260 | +0.18(+5.40%) |
May 13, 2021 | 3.410 | 3.437 | 3.328 | 3.403 | 183,024 | +0.00(+0.00%) |
May 12, 2021 | 3.403 | 3.484 | 3.382 | 3.403 | 356,830 | +0.03(+1.01%) |
May 11, 2021 | 3.423 | 3.471 | 3.369 | 3.369 | 215,409 | -0.09(-2.56%) |
May 10, 2021 | 3.444 | 3.478 | 3.396 | 3.457 | 261,142 | +0.00(+0.00%) |
May 07, 2021 | 3.437 | 3.471 | 3.423 | 3.457 | 207,686 | +0.02(+0.59%) |
May 06, 2021 | 3.403 | 3.444 | 3.376 | 3.437 | 117,317 | +0.05(+1.41%) |
May 05, 2021 | 3.423 | 3.464 | 3.369 | 3.389 | 275,285 | -0.04(-1.19%) |
May 04, 2021 | 3.471 | 3.471 | 3.369 | 3.430 | 243,029 | -0.03(-0.79%) |
May 03, 2021 | 3.301 | 3.484 | 3.301 | 3.457 | 486,693 | +0.19(+5.83%) |
Apr 30, 2021 | 3.287 | 3.403 | 3.212 | 3.267 | 327,081 | -0.01(-0.42%) |
Apr 29, 2021 | 3.253 | 3.308 | 3.207 | 3.280 | 149,847 | +0.07(+2.24%) |
Apr 28, 2021 | 3.255 | 3.302 | 3.195 | 3.208 | 444,145 | -0.01(-0.21%) |
Apr 27, 2021 | 3.202 | 3.228 | 3.168 | 3.215 | 351,960 | +0.02(+0.63%) |
Apr 26, 2021 | 3.208 | 3.215 | 3.088 | 3.195 | 328,915 | +0.11(+3.46%) |
Apr 23, 2021 | 3.188 | 3.248 | 3.035 | 3.088 | 463,411 | -0.08(-2.53%) |
Apr 22, 2021 | 3.075 | 3.188 | 3.022 | 3.168 | 705,549 | +0.09(+3.04%) |
Apr 21, 2021 | 3.095 | 3.188 | 3.042 | 3.075 | 513,764 | +0.07(+2.22%) |
Apr 20, 2021 | 2.975 | 3.222 | 2.975 | 3.008 | 1,662,784 | +0.11(+3.92%) |
Apr 19, 2021 | 2.821 | 2.908 | 2.818 | 2.895 | 120,359 | +0.07(+2.36%) |
Apr 16, 2021 | 2.781 | 2.835 | 2.728 | 2.828 | 99,998 | +0.05(+1.68%) |
Apr 15, 2021 | 2.768 | 2.811 | 2.747 | 2.781 | 103,173 | +0.03(+1.21%) |
Apr 14, 2021 | 2.815 | 2.855 | 2.741 | 2.748 | 182,643 | -0.05(-1.90%) |
Apr 13, 2021 | 2.828 | 2.828 | 2.775 | 2.801 | 88,099 | -0.01(-0.24%) |
Apr 12, 2021 | 2.755 | 2.888 | 2.731 | 2.808 | 220,146 | +0.01(+0.24%) |
Apr 09, 2021 | 2.801 | 2.815 | 2.748 | 2.801 | 50,524 | +0.01(+0.24%) |
Apr 08, 2021 | 2.721 | 2.795 | 2.701 | 2.795 | 78,877 | +0.07(+2.70%) |
Apr 07, 2021 | 2.695 | 2.761 | 2.695 | 2.721 | 60,616 | +0.03(+0.99%) |
Apr 06, 2021 | 2.688 | 2.841 | 2.688 | 2.695 | 162,309 | -0.02(-0.74%) |
Apr 05, 2021 | 2.768 | 2.768 | 2.681 | 2.715 | 71,763 | -0.03(-0.97%) |
Apr 01, 2021 | 2.688 | 2.770 | 2.648 | 2.741 | 177,358 | +0.10(+3.79%) |
Mar 31, 2021 | 2.735 | 2.735 | 2.635 | 2.641 | 127,196 | -0.07(-2.70%) |
Mar 30, 2021 | 2.661 | 2.735 | 2.548 | 2.715 | 178,649 | +0.08(+3.12%) |
Mar 29, 2021 | 2.698 | 2.698 | 2.580 | 2.633 | 224,057 | +0.01(+0.50%) |
Mar 26, 2021 | 2.626 | 2.633 | 2.587 | 2.619 | 69,435 | +0.05(+2.05%) |
Mar 25, 2021 | 2.514 | 2.587 | 2.508 | 2.567 | 82,666 | +0.06(+2.36%) |
Mar 24, 2021 | 2.573 | 2.593 | 2.508 | 2.508 | 95,875 | -0.03(-1.30%) |
Mar 23, 2021 | 2.633 | 2.633 | 2.521 | 2.541 | 111,537 | -0.05(-2.03%) |
Mar 22, 2021 | 2.784 | 2.784 | 2.578 | 2.593 | 156,934 | -0.19(-6.86%) |
Mar 19, 2021 | 2.600 | 2.830 | 2.567 | 2.784 | 385,162 | +0.25(+9.87%) |
Mar 18, 2021 | 2.646 | 2.646 | 2.514 | 2.534 | 110,095 | -0.08(-3.02%) |
Mar 17, 2021 | 2.646 | 2.666 | 2.567 | 2.613 | 162,146 | -0.02(-0.75%) |
Mar 16, 2021 | 2.613 | 2.639 | 2.547 | 2.633 | 162,003 | +0.01(+0.25%) |
Mar 15, 2021 | 2.764 | 2.764 | 2.613 | 2.626 | 280,701 | -0.12(-4.32%) |
Mar 12, 2021 | 2.804 | 2.804 | 2.731 | 2.745 | 129,754 | +0.02(+0.72%) |
Mar 11, 2021 | 2.685 | 2.745 | 2.685 | 2.725 | 142,900 | +0.04(+1.47%) |
Mar 10, 2021 | 2.534 | 2.712 | 2.534 | 2.685 | 117,665 | +0.15(+5.97%) |
Mar 09, 2021 | 2.547 | 2.619 | 2.479 | 2.534 | 126,185 | -0.05(-1.79%) |
Mar 08, 2021 | 2.567 | 2.600 | 2.549 | 2.580 | 61,940 | +0.03(+1.03%) |
Mar 05, 2021 | 2.547 | 2.587 | 2.476 | 2.554 | 66,244 | +0.05(+2.11%) |
Mar 04, 2021 | 2.587 | 2.626 | 2.488 | 2.501 | 137,775 | -0.11(-4.28%) |
Mar 03, 2021 | 2.600 | 2.685 | 2.600 | 2.613 | 80,115 | -0.02(-0.75%) |
Mar 02, 2021 | 2.672 | 2.685 | 2.606 | 2.633 | 75,338 | -0.03(-0.99%) |