Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.908 | 3.947 | 3.900 | 3.931 | 3,470,443 | -0.03(-0.80%) |
May 27, 2021 | 4.002 | 4.026 | 3.916 | 3.963 | 2,712,525 | -0.06(-1.57%) |
May 26, 2021 | 4.026 | 4.030 | 4.002 | 4.026 | 893,183 | +0.01(+0.20%) |
May 25, 2021 | 4.042 | 4.049 | 4.002 | 4.018 | 1,495,245 | -0.04(-0.97%) |
May 24, 2021 | 4.042 | 4.062 | 4.034 | 4.057 | 1,535,803 | +0.00(+0.00%) |
May 21, 2021 | 4.057 | 4.065 | 4.042 | 4.057 | 1,177,554 | +0.03(+0.78%) |
May 20, 2021 | 3.994 | 4.034 | 3.971 | 4.026 | 1,602,592 | -0.04(-0.97%) |
May 19, 2021 | 4.010 | 4.073 | 3.982 | 4.065 | 2,875,910 | +0.04(+0.98%) |
May 18, 2021 | 3.994 | 4.049 | 3.994 | 4.026 | 2,272,505 | -0.01(-0.20%) |
May 17, 2021 | 3.986 | 4.034 | 3.986 | 4.034 | 2,476,002 | +0.12(+3.02%) |
May 14, 2021 | 3.852 | 3.916 | 3.852 | 3.916 | 2,392,246 | +0.12(+3.11%) |
May 13, 2021 | 3.734 | 3.805 | 3.711 | 3.797 | 1,970,927 | +0.04(+1.05%) |
May 12, 2021 | 3.774 | 3.805 | 3.758 | 3.758 | 2,005,734 | -0.08(-2.05%) |
May 11, 2021 | 3.837 | 3.868 | 3.805 | 3.837 | 2,415,949 | -0.08(-2.01%) |
May 10, 2021 | 3.916 | 3.963 | 3.908 | 3.916 | 4,007,526 | +0.11(+2.90%) |
May 07, 2021 | 3.782 | 3.817 | 3.774 | 3.805 | 2,490,054 | -0.02(-0.62%) |
May 06, 2021 | 3.789 | 3.852 | 3.782 | 3.829 | 1,568,215 | +0.06(+1.67%) |
May 05, 2021 | 3.766 | 3.782 | 3.750 | 3.766 | 1,484,152 | +0.01(+0.21%) |
May 04, 2021 | 3.774 | 3.797 | 3.719 | 3.758 | 2,068,160 | +0.04(+1.06%) |
May 03, 2021 | 3.695 | 3.726 | 3.687 | 3.719 | 2,628,346 | +0.02(+0.64%) |
Apr 30, 2021 | 3.742 | 3.742 | 3.679 | 3.695 | 1,183,885 | -0.05(-1.26%) |
Apr 29, 2021 | 3.711 | 3.742 | 3.687 | 3.742 | 2,001,805 | +0.04(+1.06%) |
Apr 28, 2021 | 3.695 | 3.711 | 3.687 | 3.703 | 999,326 | +0.04(+1.08%) |
Apr 27, 2021 | 3.656 | 3.671 | 3.648 | 3.663 | 1,519,522 | +0.04(+1.09%) |
Apr 26, 2021 | 3.608 | 3.640 | 3.596 | 3.624 | 1,903,113 | +0.08(+2.22%) |
Apr 23, 2021 | 3.529 | 3.545 | 3.506 | 3.545 | 1,509,970 | +0.03(+0.90%) |
Apr 22, 2021 | 3.529 | 3.553 | 3.506 | 3.514 | 2,515,374 | -0.05(-1.33%) |
Apr 21, 2021 | 3.514 | 3.569 | 3.506 | 3.561 | 1,454,189 | +0.01(+0.22%) |
Apr 20, 2021 | 3.553 | 3.553 | 3.522 | 3.553 | 1,975,229 | -0.06(-1.53%) |
Apr 19, 2021 | 3.592 | 3.632 | 3.592 | 3.608 | 1,559,037 | +0.01(+0.22%) |
Apr 16, 2021 | 3.553 | 3.600 | 3.553 | 3.600 | 1,371,742 | +0.08(+2.24%) |
Apr 15, 2021 | 3.561 | 3.561 | 3.514 | 3.522 | 1,531,956 | -0.06(-1.54%) |
Apr 14, 2021 | 3.537 | 3.585 | 3.529 | 3.577 | 2,161,068 | +0.01(+0.22%) |
Apr 13, 2021 | 3.553 | 3.592 | 3.529 | 3.569 | 2,792,986 | -0.04(-1.09%) |
Apr 12, 2021 | 3.624 | 3.640 | 3.600 | 3.608 | 1,147,374 | +0.01(+0.22%) |
Apr 09, 2021 | 3.600 | 3.608 | 3.585 | 3.600 | 787,860 | -0.02(-0.65%) |
Apr 08, 2021 | 3.585 | 3.628 | 3.569 | 3.624 | 1,136,419 | +0.01(+0.22%) |
Apr 07, 2021 | 3.624 | 3.640 | 3.592 | 3.616 | 1,144,367 | +0.03(+0.88%) |
Apr 06, 2021 | 3.569 | 3.600 | 3.561 | 3.585 | 2,251,229 | -0.04(-1.09%) |
Apr 05, 2021 | 3.585 | 3.632 | 3.585 | 3.624 | 2,228,880 | +0.06(+1.55%) |
Apr 01, 2021 | 3.577 | 3.577 | 3.537 | 3.569 | 2,279,553 | +0.00(+0.00%) |
Mar 31, 2021 | 3.608 | 3.616 | 3.569 | 3.569 | 1,996,250 | -0.02(-0.44%) |
Mar 30, 2021 | 3.600 | 3.610 | 3.569 | 3.585 | 2,220,895 | -0.06(-1.73%) |
Mar 29, 2021 | 3.632 | 3.663 | 3.624 | 3.648 | 2,879,324 | -0.14(-3.74%) |
Mar 26, 2021 | 3.789 | 3.797 | 3.766 | 3.789 | 1,151,517 | +0.04(+1.05%) |
Mar 25, 2021 | 3.711 | 3.758 | 3.703 | 3.750 | 1,160,157 | -0.01(-0.21%) |
Mar 24, 2021 | 3.726 | 3.774 | 3.719 | 3.758 | 1,243,691 | -0.03(-0.83%) |
Mar 23, 2021 | 3.782 | 3.829 | 3.774 | 3.789 | 1,207,274 | +0.02(+0.63%) |
Mar 22, 2021 | 3.758 | 3.782 | 3.742 | 3.766 | 1,288,341 | -0.06(-1.44%) |
Mar 19, 2021 | 3.837 | 3.845 | 3.797 | 3.821 | 1,806,354 | -0.06(-1.42%) |
Mar 18, 2021 | 3.876 | 3.923 | 3.868 | 3.876 | 1,819,552 | -0.03(-0.81%) |
Mar 17, 2021 | 3.845 | 3.923 | 3.845 | 3.908 | 2,507,210 | +0.02(+0.40%) |
Mar 16, 2021 | 3.868 | 3.900 | 3.845 | 3.892 | 2,033,013 | +0.02(+0.61%) |
Mar 15, 2021 | 3.916 | 3.923 | 3.852 | 3.868 | 2,790,385 | +0.02(+0.61%) |
Mar 12, 2021 | 3.782 | 3.852 | 3.766 | 3.845 | 2,266,352 | +0.05(+1.24%) |
Mar 11, 2021 | 3.766 | 3.805 | 3.750 | 3.797 | 1,679,735 | +0.04(+1.05%) |
Mar 10, 2021 | 3.750 | 3.766 | 3.703 | 3.758 | 2,053,058 | +0.14(+3.92%) |
Mar 09, 2021 | 3.632 | 3.632 | 3.569 | 3.616 | 1,488,578 | -0.05(-1.29%) |
Mar 08, 2021 | 3.663 | 3.687 | 3.648 | 3.663 | 2,344,003 | -0.05(-1.27%) |
Mar 05, 2021 | 3.656 | 3.711 | 3.628 | 3.711 | 2,887,933 | +0.10(+2.84%) |
Mar 04, 2021 | 3.608 | 3.656 | 3.561 | 3.608 | 3,098,110 | +0.07(+2.00%) |
Mar 03, 2021 | 3.514 | 3.561 | 3.506 | 3.537 | 3,320,238 | -0.03(-0.88%) |
Mar 02, 2021 | 3.545 | 3.585 | 3.514 | 3.569 | 1,503,244 | +0.06(+1.80%) |