Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.430 | 3.450 | 3.320 | 3.360 | 322,106 | -0.05(-1.47%) |
May 27, 2021 | 3.350 | 3.450 | 3.330 | 3.410 | 1,326,429 | +0.10(+3.02%) |
May 26, 2021 | 3.200 | 3.340 | 3.180 | 3.310 | 427,601 | +0.11(+3.44%) |
May 25, 2021 | 3.460 | 3.510 | 3.200 | 3.200 | 922,851 | -0.28(-8.05%) |
May 24, 2021 | 3.510 | 3.545 | 3.420 | 3.480 | 682,305 | +0.01(+0.29%) |
May 21, 2021 | 3.530 | 3.530 | 3.420 | 3.470 | 643,737 | +0.02(+0.58%) |
May 20, 2021 | 3.500 | 3.525 | 3.310 | 3.450 | 861,583 | -0.04(-1.15%) |
May 19, 2021 | 3.420 | 3.530 | 3.380 | 3.490 | 796,946 | -0.05(-1.41%) |
May 18, 2021 | 3.800 | 3.800 | 3.540 | 3.540 | 1,029,580 | -0.25(-6.60%) |
May 17, 2021 | 3.640 | 3.800 | 3.580 | 3.790 | 555,146 | +0.10(+2.71%) |
May 14, 2021 | 3.630 | 3.720 | 3.560 | 3.690 | 479,288 | +0.13(+3.65%) |
May 13, 2021 | 3.450 | 3.590 | 3.420 | 3.560 | 1,032,949 | +0.08(+2.30%) |
May 12, 2021 | 3.430 | 3.680 | 3.430 | 3.480 | 963,898 | +0.06(+1.75%) |
May 11, 2021 | 3.440 | 3.555 | 3.370 | 3.420 | 851,208 | -0.14(-3.93%) |
May 10, 2021 | 3.880 | 3.950 | 3.550 | 3.560 | 1,684,835 | -0.26(-6.81%) |
May 07, 2021 | 3.610 | 3.860 | 3.550 | 3.820 | 2,018,442 | +0.17(+4.66%) |
May 06, 2021 | 3.690 | 3.740 | 3.430 | 3.650 | 1,116,833 | -0.01(-0.27%) |
May 05, 2021 | 3.600 | 3.770 | 3.400 | 3.660 | 2,166,611 | +0.26(+7.65%) |
May 04, 2021 | 3.330 | 3.450 | 3.152 | 3.400 | 1,046,232 | -0.05(-1.45%) |
May 03, 2021 | 3.330 | 3.500 | 3.320 | 3.450 | 1,860,860 | +0.20(+6.15%) |
Apr 30, 2021 | 3.340 | 3.360 | 3.195 | 3.250 | 1,058,000 | -0.15(-4.41%) |
Apr 29, 2021 | 3.520 | 3.550 | 3.360 | 3.400 | 767,658 | -0.05(-1.45%) |
Apr 28, 2021 | 3.270 | 3.485 | 3.260 | 3.450 | 943,819 | +0.19(+5.83%) |
Apr 27, 2021 | 3.330 | 3.360 | 3.150 | 3.260 | 839,241 | -0.05(-1.51%) |
Apr 26, 2021 | 3.330 | 3.440 | 3.280 | 3.310 | 684,852 | -0.03(-0.90%) |
Apr 23, 2021 | 3.200 | 3.350 | 3.090 | 3.340 | 1,101,900 | +0.17(+5.36%) |
Apr 22, 2021 | 3.320 | 3.340 | 3.150 | 3.170 | 519,271 | -0.10(-3.06%) |
Apr 21, 2021 | 3.100 | 3.280 | 3.100 | 3.270 | 473,084 | +0.13(+4.14%) |
Apr 20, 2021 | 3.280 | 3.280 | 3.055 | 3.140 | 842,264 | -0.17(-5.14%) |
Apr 19, 2021 | 3.330 | 3.400 | 3.280 | 3.310 | 694,986 | -0.04(-1.19%) |
Apr 16, 2021 | 3.550 | 3.550 | 3.345 | 3.350 | 1,536,600 | -0.16(-4.56%) |
Apr 15, 2021 | 3.610 | 3.660 | 3.450 | 3.510 | 421,347 | -0.07(-1.96%) |
Apr 14, 2021 | 3.500 | 3.700 | 3.490 | 3.580 | 1,107,664 | +0.11(+3.17%) |
Apr 13, 2021 | 3.540 | 3.550 | 3.455 | 3.470 | 475,029 | -0.09(-2.53%) |
Apr 12, 2021 | 3.560 | 3.620 | 3.460 | 3.560 | 455,599 | +0.01(+0.28%) |
Apr 09, 2021 | 3.620 | 3.740 | 3.550 | 3.550 | 432,000 | -0.09(-2.47%) |
Apr 08, 2021 | 3.580 | 3.695 | 3.505 | 3.640 | 527,506 | +0.04(+1.11%) |
Apr 07, 2021 | 3.660 | 3.700 | 3.530 | 3.600 | 618,844 | -0.04(-1.10%) |
Apr 06, 2021 | 3.760 | 4.010 | 3.640 | 3.640 | 759,764 | -0.09(-2.41%) |
Apr 05, 2021 | 3.810 | 3.880 | 3.690 | 3.730 | 729,555 | -0.08(-2.10%) |
Apr 01, 2021 | 3.630 | 3.840 | 3.540 | 3.810 | 1,333,300 | +0.26(+7.32%) |
Mar 31, 2021 | 3.500 | 3.585 | 3.410 | 3.550 | 833,014 | +0.05(+1.43%) |
Mar 30, 2021 | 3.460 | 3.605 | 3.414 | 3.500 | 531,868 | +0.04(+1.16%) |
Mar 29, 2021 | 3.670 | 3.710 | 3.460 | 3.460 | 969,811 | -0.25(-6.74%) |
Mar 26, 2021 | 3.690 | 3.721 | 3.560 | 3.710 | 809,300 | +0.14(+3.92%) |
Mar 25, 2021 | 3.380 | 3.576 | 3.270 | 3.570 | 1,206,490 | +0.07(+2.00%) |
Mar 24, 2021 | 3.600 | 3.750 | 3.500 | 3.500 | 1,178,506 | -0.02(-0.57%) |
Mar 23, 2021 | 3.750 | 3.910 | 3.450 | 3.520 | 1,990,545 | -0.34(-8.81%) |
Mar 22, 2021 | 4.030 | 4.090 | 3.820 | 3.860 | 1,123,392 | -0.31(-7.43%) |
Mar 19, 2021 | 4.110 | 4.295 | 4.050 | 4.170 | 6,806,900 | +0.06(+1.46%) |
Mar 18, 2021 | 4.330 | 4.370 | 4.030 | 4.110 | 944,332 | -0.29(-6.59%) |
Mar 17, 2021 | 4.240 | 4.530 | 4.210 | 4.400 | 1,278,716 | +0.12(+2.80%) |
Mar 16, 2021 | 4.310 | 4.380 | 4.160 | 4.280 | 976,116 | -0.14(-3.17%) |
Mar 15, 2021 | 4.720 | 4.750 | 4.350 | 4.420 | 1,403,170 | -0.09(-2.00%) |
Mar 12, 2021 | 4.830 | 4.920 | 4.460 | 4.510 | 1,375,600 | -0.35(-7.20%) |
Mar 11, 2021 | 5.090 | 5.190 | 4.820 | 4.860 | 1,305,948 | -0.12(-2.41%) |
Mar 10, 2021 | 4.770 | 5.029 | 4.650 | 4.980 | 1,797,967 | +0.28(+5.96%) |
Mar 09, 2021 | 4.850 | 5.130 | 4.620 | 4.700 | 4,221,738 | -0.20(-4.08%) |
Mar 08, 2021 | 4.730 | 4.900 | 4.450 | 4.900 | 1,304,972 | +0.12(+2.51%) |
Mar 05, 2021 | 4.740 | 5.290 | 4.420 | 4.780 | 2,482,000 | -0.10(-2.05%) |
Mar 04, 2021 | 4.990 | 5.150 | 4.760 | 4.880 | 2,028,760 | -0.07(-1.41%) |
Mar 03, 2021 | 4.790 | 5.300 | 4.770 | 4.950 | 1,651,553 | +0.17(+3.56%) |
Mar 02, 2021 | 5.170 | 5.240 | 4.760 | 4.780 | 1,174,314 | -0.63(-11.65%) |