Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.710 | 3.820 | 3.710 | 3.800 | 6,300 | +0.12(+3.26%) |
May 28, 2021 | 3.600 | 3.700 | 3.600 | 3.680 | 1,403 | +0.12(+3.37%) |
May 27, 2021 | 3.530 | 3.570 | 3.490 | 3.560 | 1,300 | -0.01(-0.28%) |
May 26, 2021 | 3.470 | 3.570 | 3.470 | 3.570 | 530 | +0.16(+4.69%) |
May 25, 2021 | 3.440 | 3.460 | 3.410 | 3.410 | 2,900 | -0.04(-1.16%) |
May 21, 2021 | 3.450 | 3.450 | 3.450 | 0 | -0.01(-0.29%) | |
May 20, 2021 | 3.430 | 3.460 | 3.430 | 3.460 | 575 | +0.01(+0.29%) |
May 19, 2021 | 3.500 | 3.500 | 3.410 | 3.450 | 1,700 | -0.13(-3.63%) |
May 18, 2021 | 3.550 | 3.590 | 3.500 | 3.580 | 1,800 | +0.05(+1.42%) |
May 17, 2021 | 3.430 | 3.530 | 3.430 | 3.530 | 1,100 | +0.12(+3.52%) |
May 14, 2021 | 3.280 | 3.410 | 3.280 | 3.410 | 654 | +0.10(+3.02%) |
May 13, 2021 | 3.400 | 3.490 | 3.310 | 3.310 | 2,125 | -0.07(-2.07%) |
May 12, 2021 | 3.440 | 3.460 | 3.380 | 3.380 | 1,750 | -0.06(-1.74%) |
May 11, 2021 | 3.320 | 3.450 | 3.280 | 3.440 | 3,190 | +0.09(+2.69%) |
May 10, 2021 | 3.500 | 3.540 | 3.350 | 3.350 | 6,780 | -0.14(-4.01%) |
May 07, 2021 | 3.550 | 3.590 | 3.470 | 3.490 | 2,403 | -0.04(-1.13%) |
May 06, 2021 | 3.620 | 3.620 | 3.450 | 3.530 | 3,220 | -0.08(-2.22%) |
May 05, 2021 | 3.560 | 3.610 | 3.560 | 3.610 | 650 | +0.02(+0.56%) |
May 04, 2021 | 3.650 | 3.650 | 3.510 | 3.590 | 8,036 | -0.06(-1.64%) |
May 03, 2021 | 3.690 | 3.690 | 3.650 | 3.650 | 700 | -0.05(-1.35%) |
Apr 30, 2021 | 3.530 | 3.700 | 3.530 | 3.700 | 2,000 | +0.11(+3.06%) |
Apr 29, 2021 | 3.650 | 3.670 | 3.560 | 3.590 | 2,489 | -0.09(-2.45%) |
Apr 28, 2021 | 3.740 | 3.750 | 3.600 | 3.680 | 2,500 | -0.03(-0.81%) |
Apr 27, 2021 | 3.830 | 3.880 | 3.680 | 3.710 | 10,461 | -0.03(-0.80%) |
Apr 26, 2021 | 3.590 | 3.780 | 3.590 | 3.740 | 2,600 | +0.23(+6.55%) |
Apr 23, 2021 | 3.630 | 3.630 | 3.510 | 3.510 | 1,506 | -0.11(-3.04%) |
Apr 22, 2021 | 3.620 | 3.620 | 3.590 | 3.620 | 900 | +0.02(+0.56%) |
Apr 21, 2021 | 3.470 | 3.600 | 3.470 | 3.600 | 2,039 | +0.18(+5.26%) |
Apr 20, 2021 | 3.600 | 3.600 | 3.420 | 3.420 | 1,554 | -0.20(-5.52%) |
Apr 19, 2021 | 3.600 | 3.620 | 3.570 | 3.620 | 1,100 | +0.03(+0.84%) |
Apr 16, 2021 | 3.720 | 3.730 | 3.550 | 3.590 | 6,800 | -0.11(-2.97%) |
Apr 15, 2021 | 3.830 | 3.840 | 3.680 | 3.700 | 5,200 | -0.15(-3.90%) |
Apr 14, 2021 | 3.860 | 3.880 | 3.840 | 3.850 | 700 | -0.03(-0.77%) |
Apr 13, 2021 | 3.900 | 3.900 | 3.830 | 3.880 | 2,000 | -0.01(-0.26%) |
Apr 12, 2021 | 3.940 | 3.960 | 3.830 | 3.890 | 2,515 | -0.10(-2.51%) |
Apr 09, 2021 | 3.970 | 4.050 | 3.930 | 3.990 | 5,385 | -0.10(-2.44%) |
Apr 08, 2021 | 3.790 | 4.090 | 3.790 | 4.090 | 6,530 | +0.28(+7.35%) |
Apr 07, 2021 | 3.830 | 3.910 | 3.770 | 3.810 | 6,629 | -0.02(-0.52%) |
Apr 06, 2021 | 3.990 | 4.010 | 3.790 | 3.830 | 8,520 | -0.16(-4.01%) |
Apr 05, 2021 | 4.250 | 4.250 | 3.960 | 3.990 | 5,249 | -0.05(-1.24%) |
Apr 01, 2021 | 4.040 | 4.040 | 4.040 | 0 | +0.06(+1.51%) | |
Mar 31, 2021 | 3.940 | 3.990 | 3.880 | 3.980 | 900 | +0.11(+2.84%) |
Mar 30, 2021 | 3.790 | 3.890 | 3.750 | 3.870 | 1,727 | +0.04(+1.04%) |
Mar 29, 2021 | 3.980 | 3.980 | 3.810 | 3.830 | 3,804 | -0.17(-4.25%) |
Mar 26, 2021 | 3.880 | 4.000 | 3.840 | 4.000 | 2,500 | +0.09(+2.30%) |
Mar 25, 2021 | 3.800 | 3.910 | 3.690 | 3.910 | 3,200 | +0.05(+1.30%) |
Mar 24, 2021 | 4.020 | 4.020 | 3.790 | 3.860 | 7,311 | -0.15(-3.74%) |
Mar 23, 2021 | 4.250 | 4.290 | 3.960 | 4.010 | 10,475 | -0.24(-5.65%) |
Mar 22, 2021 | 4.350 | 4.350 | 4.080 | 4.250 | 14,753 | -0.21(-4.71%) |
Mar 19, 2021 | 4.480 | 4.520 | 4.420 | 4.460 | 2,648 | -0.04(-0.89%) |
Mar 18, 2021 | 4.690 | 4.750 | 4.500 | 4.500 | 5,650 | -0.25(-5.26%) |
Mar 17, 2021 | 4.410 | 4.800 | 4.410 | 4.750 | 7,881 | +0.15(+3.26%) |
Mar 16, 2021 | 4.890 | 4.940 | 4.400 | 4.600 | 13,387 | -0.34(-6.88%) |
Mar 15, 2021 | 5.000 | 5.150 | 4.900 | 4.940 | 4,700 | -0.01(-0.20%) |
Mar 12, 2021 | 4.830 | 4.960 | 4.830 | 4.950 | 1,978 | +0.09(+1.85%) |
Mar 11, 2021 | 4.880 | 4.880 | 4.750 | 4.860 | 11,858 | -0.01(-0.21%) |
Mar 10, 2021 | 4.910 | 4.930 | 4.660 | 4.870 | 9,653 | +0.01(+0.21%) |
Mar 09, 2021 | 4.770 | 4.890 | 4.460 | 4.860 | 23,566 | +0.23(+4.97%) |
Mar 08, 2021 | 4.850 | 4.850 | 4.550 | 4.630 | 11,918 | +0.00(+0.00%) |
Mar 05, 2021 | 4.860 | 4.900 | 4.290 | 4.630 | 23,825 | -0.33(-6.65%) |
Mar 04, 2021 | 5.200 | 5.290 | 4.760 | 4.960 | 14,768 | -0.33(-6.24%) |
Mar 03, 2021 | 5.630 | 5.650 | 5.250 | 5.290 | 7,763 | -0.38(-6.70%) |
Mar 02, 2021 | 5.540 | 5.840 | 5.540 | 5.670 | 12,505 | -0.10(-1.73%) |