Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.320 | 3.350 | 3.300 | 3.310 | 298,632 | +0.01(+0.30%) |
May 27, 2021 | 3.330 | 3.380 | 3.290 | 3.300 | 786,322 | -0.01(-0.30%) |
May 26, 2021 | 3.240 | 3.330 | 3.240 | 3.310 | 669,942 | +0.08(+2.48%) |
May 25, 2021 | 3.200 | 3.270 | 3.190 | 3.230 | 638,670 | +0.01(+0.31%) |
May 24, 2021 | 3.230 | 3.230 | 3.160 | 3.220 | 429,409 | +0.00(+0.00%) |
May 21, 2021 | 3.250 | 3.280 | 3.215 | 3.220 | 538,031 | +0.00(+0.00%) |
May 20, 2021 | 3.210 | 3.250 | 3.170 | 3.220 | 531,785 | +0.00(+0.00%) |
May 19, 2021 | 3.160 | 3.240 | 3.140 | 3.220 | 736,065 | +0.02(+0.63%) |
May 18, 2021 | 3.170 | 3.235 | 3.160 | 3.200 | 619,382 | +0.01(+0.31%) |
May 17, 2021 | 3.130 | 3.215 | 3.110 | 3.190 | 701,120 | +0.04(+1.27%) |
May 14, 2021 | 3.170 | 3.200 | 3.085 | 3.150 | 1,551,409 | +0.01(+0.32%) |
May 13, 2021 | 3.020 | 3.170 | 3.020 | 3.140 | 830,705 | +0.11(+3.63%) |
May 12, 2021 | 3.120 | 3.140 | 3.000 | 3.030 | 1,222,459 | -0.11(-3.50%) |
May 11, 2021 | 3.140 | 3.176 | 3.102 | 3.140 | 739,927 | -0.04(-1.26%) |
May 10, 2021 | 3.240 | 3.245 | 3.150 | 3.180 | 797,880 | -0.04(-1.24%) |
May 07, 2021 | 3.160 | 3.245 | 3.160 | 3.220 | 1,054,224 | +0.06(+1.90%) |
May 06, 2021 | 3.170 | 3.210 | 3.100 | 3.160 | 672,926 | -0.04(-1.25%) |
May 05, 2021 | 3.180 | 3.240 | 3.090 | 3.200 | 768,727 | +0.08(+2.56%) |
May 04, 2021 | 3.150 | 3.170 | 3.070 | 3.120 | 760,489 | -0.08(-2.50%) |
May 03, 2021 | 3.170 | 3.250 | 3.150 | 3.200 | 896,927 | +0.04(+1.27%) |
Apr 30, 2021 | 3.060 | 3.170 | 3.060 | 3.160 | 799,100 | +0.04(+1.28%) |
Apr 29, 2021 | 3.150 | 3.170 | 3.060 | 3.120 | 661,104 | -0.01(-0.32%) |
Apr 28, 2021 | 3.080 | 3.150 | 3.060 | 3.130 | 675,886 | +0.04(+1.29%) |
Apr 27, 2021 | 3.070 | 3.120 | 3.040 | 3.090 | 654,825 | +0.04(+1.31%) |
Apr 26, 2021 | 3.060 | 3.120 | 3.020 | 3.050 | 669,199 | +0.04(+1.33%) |
Apr 23, 2021 | 2.980 | 3.069 | 2.980 | 3.010 | 658,300 | +0.02(+0.67%) |
Apr 22, 2021 | 3.030 | 3.095 | 2.990 | 2.990 | 570,276 | -0.07(-2.29%) |
Apr 21, 2021 | 3.010 | 3.080 | 2.970 | 3.060 | 617,938 | +0.03(+0.99%) |
Apr 20, 2021 | 3.070 | 3.070 | 2.930 | 3.030 | 1,199,250 | -0.05(-1.62%) |
Apr 19, 2021 | 3.140 | 3.140 | 3.050 | 3.080 | 789,439 | -0.06(-1.91%) |
Apr 16, 2021 | 3.110 | 3.170 | 3.095 | 3.140 | 561,100 | +0.04(+1.29%) |
Apr 15, 2021 | 3.180 | 3.180 | 3.065 | 3.100 | 618,167 | -0.04(-1.27%) |
Apr 14, 2021 | 3.150 | 3.195 | 3.105 | 3.140 | 671,105 | -0.01(-0.32%) |
Apr 13, 2021 | 3.130 | 3.180 | 3.080 | 3.150 | 692,301 | +0.02(+0.64%) |
Apr 12, 2021 | 3.190 | 3.190 | 3.120 | 3.130 | 535,622 | -0.05(-1.57%) |
Apr 09, 2021 | 3.210 | 3.220 | 3.150 | 3.180 | 605,400 | -0.02(-0.63%) |
Apr 08, 2021 | 3.210 | 3.220 | 3.140 | 3.200 | 486,944 | +0.00(+0.00%) |
Apr 07, 2021 | 3.200 | 3.220 | 3.155 | 3.200 | 655,388 | -0.02(-0.62%) |
Apr 06, 2021 | 3.170 | 3.280 | 3.170 | 3.220 | 592,821 | +0.05(+1.58%) |
Apr 05, 2021 | 3.290 | 3.290 | 3.170 | 3.170 | 783,750 | -0.11(-3.35%) |
Apr 01, 2021 | 3.210 | 3.290 | 3.190 | 3.280 | 620,900 | +0.09(+2.82%) |
Mar 31, 2021 | 3.270 | 3.290 | 3.190 | 3.190 | 818,868 | -0.11(-3.33%) |
Mar 30, 2021 | 3.200 | 3.340 | 3.190 | 3.300 | 975,053 | +0.10(+3.12%) |
Mar 29, 2021 | 3.250 | 3.340 | 3.200 | 3.200 | 635,803 | -0.08(-2.44%) |
Mar 26, 2021 | 3.320 | 3.330 | 3.209 | 3.280 | 600,600 | +0.01(+0.31%) |
Mar 25, 2021 | 3.210 | 3.320 | 3.120 | 3.270 | 912,498 | +0.02(+0.62%) |
Mar 24, 2021 | 3.310 | 3.445 | 3.240 | 3.250 | 743,431 | -0.01(-0.31%) |
Mar 23, 2021 | 3.330 | 3.400 | 3.210 | 3.260 | 688,666 | -0.12(-3.55%) |
Mar 22, 2021 | 3.360 | 3.410 | 3.320 | 3.380 | 526,785 | -0.02(-0.59%) |
Mar 19, 2021 | 3.400 | 3.470 | 3.280 | 3.400 | 1,602,400 | +0.00(+0.00%) |
Mar 18, 2021 | 3.540 | 3.570 | 3.360 | 3.400 | 902,549 | -0.14(-3.95%) |
Mar 17, 2021 | 3.450 | 3.540 | 3.410 | 3.540 | 664,218 | +0.09(+2.61%) |
Mar 16, 2021 | 3.570 | 3.570 | 3.400 | 3.450 | 629,901 | -0.11(-3.09%) |
Mar 15, 2021 | 3.500 | 3.567 | 3.430 | 3.560 | 851,371 | +0.15(+4.40%) |
Mar 12, 2021 | 3.340 | 3.520 | 3.340 | 3.410 | 888,000 | +0.10(+3.02%) |
Mar 11, 2021 | 3.360 | 3.400 | 3.280 | 3.310 | 536,252 | -0.01(-0.30%) |
Mar 10, 2021 | 3.260 | 3.390 | 3.250 | 3.320 | 747,015 | +0.06(+1.84%) |
Mar 09, 2021 | 3.300 | 3.320 | 3.230 | 3.260 | 527,104 | -0.02(-0.61%) |
Mar 08, 2021 | 3.260 | 3.430 | 3.250 | 3.280 | 894,748 | +0.02(+0.61%) |
Mar 05, 2021 | 3.310 | 3.380 | 3.025 | 3.260 | 1,780,200 | -0.01(-0.31%) |
Mar 04, 2021 | 3.500 | 3.500 | 3.170 | 3.270 | 1,791,274 | -0.18(-5.22%) |
Mar 03, 2021 | 3.420 | 3.590 | 3.420 | 3.450 | 1,426,828 | +0.06(+1.77%) |
Mar 02, 2021 | 3.370 | 3.480 | 3.310 | 3.390 | 957,552 | +0.07(+2.11%) |