Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.893 | 3.974 | 3.827 | 3.923 | 272,208 | +0.05(+1.34%) |
May 27, 2021 | 3.878 | 3.996 | 3.841 | 3.871 | 375,972 | +0.01(+0.19%) |
May 26, 2021 | 3.671 | 3.915 | 3.657 | 3.864 | 363,128 | +0.19(+5.23%) |
May 25, 2021 | 3.827 | 3.864 | 3.657 | 3.671 | 401,160 | -0.18(-4.61%) |
May 24, 2021 | 3.812 | 3.900 | 3.716 | 3.849 | 620,014 | +0.05(+1.36%) |
May 21, 2021 | 3.856 | 4.033 | 3.767 | 3.797 | 541,259 | -0.04(-1.15%) |
May 20, 2021 | 3.937 | 3.937 | 3.718 | 3.841 | 418,692 | -0.06(-1.52%) |
May 19, 2021 | 3.841 | 3.974 | 3.716 | 3.900 | 454,995 | -0.04(-0.94%) |
May 18, 2021 | 3.960 | 4.041 | 3.797 | 3.937 | 579,471 | -0.01(-0.37%) |
May 17, 2021 | 3.816 | 3.993 | 3.804 | 3.952 | 862,533 | +0.21(+5.52%) |
May 14, 2021 | 3.546 | 3.827 | 3.516 | 3.745 | 689,884 | +0.28(+8.10%) |
May 13, 2021 | 3.568 | 3.694 | 3.354 | 3.465 | 608,385 | -0.16(-4.29%) |
May 12, 2021 | 3.694 | 3.878 | 3.450 | 3.620 | 1,644,627 | +0.34(+10.36%) |
May 11, 2021 | 3.280 | 3.324 | 3.140 | 3.280 | 591,221 | -0.08(-2.42%) |
May 10, 2021 | 3.383 | 3.509 | 3.303 | 3.361 | 346,252 | +0.04(+1.11%) |
May 07, 2021 | 3.154 | 3.383 | 3.154 | 3.324 | 391,733 | +0.15(+4.65%) |
May 06, 2021 | 3.383 | 3.398 | 3.125 | 3.176 | 240,434 | -0.14(-4.23%) |
May 05, 2021 | 3.191 | 3.317 | 3.103 | 3.317 | 380,167 | +0.21(+6.65%) |
May 04, 2021 | 3.213 | 3.221 | 3.058 | 3.110 | 287,143 | -0.10(-3.22%) |
May 03, 2021 | 3.073 | 3.236 | 3.020 | 3.213 | 316,943 | +0.21(+7.14%) |
Apr 30, 2021 | 3.132 | 3.169 | 2.955 | 2.999 | 331,518 | -0.18(-5.80%) |
Apr 29, 2021 | 3.236 | 3.302 | 3.080 | 3.184 | 294,323 | -0.01(-0.46%) |
Apr 28, 2021 | 3.080 | 3.250 | 3.080 | 3.199 | 453,609 | +0.13(+4.34%) |
Apr 27, 2021 | 2.888 | 3.073 | 2.881 | 3.066 | 359,754 | +0.21(+7.51%) |
Apr 26, 2021 | 2.903 | 2.933 | 2.800 | 2.851 | 372,308 | -0.05(-1.78%) |
Apr 23, 2021 | 2.741 | 2.918 | 2.682 | 2.903 | 379,439 | +0.18(+6.50%) |
Apr 22, 2021 | 2.763 | 2.800 | 2.696 | 2.726 | 186,255 | -0.03(-1.07%) |
Apr 21, 2021 | 2.659 | 2.785 | 2.637 | 2.755 | 330,915 | +0.08(+3.04%) |
Apr 20, 2021 | 2.733 | 2.733 | 2.637 | 2.674 | 276,752 | -0.07(-2.43%) |
Apr 19, 2021 | 2.733 | 2.792 | 2.689 | 2.741 | 182,283 | +0.00(+0.00%) |
Apr 16, 2021 | 2.815 | 2.815 | 2.726 | 2.741 | 273,851 | -0.05(-1.85%) |
Apr 15, 2021 | 2.874 | 2.890 | 2.748 | 2.792 | 425,187 | -0.08(-2.83%) |
Apr 14, 2021 | 2.718 | 2.874 | 2.718 | 2.874 | 802,232 | +0.17(+6.28%) |
Apr 13, 2021 | 2.659 | 2.711 | 2.608 | 2.704 | 236,344 | +0.06(+2.23%) |
Apr 12, 2021 | 2.763 | 2.763 | 2.586 | 2.645 | 515,073 | -0.10(-3.76%) |
Apr 09, 2021 | 2.755 | 2.793 | 2.741 | 2.748 | 190,058 | -0.05(-1.85%) |
Apr 08, 2021 | 2.851 | 2.851 | 2.726 | 2.800 | 249,408 | -0.06(-2.07%) |
Apr 07, 2021 | 2.881 | 2.940 | 2.822 | 2.859 | 188,801 | -0.04(-1.28%) |
Apr 06, 2021 | 2.903 | 2.977 | 2.874 | 2.896 | 227,007 | +0.01(+0.26%) |
Apr 05, 2021 | 2.970 | 2.970 | 2.866 | 2.888 | 283,806 | -0.07(-2.49%) |
Apr 01, 2021 | 2.903 | 2.984 | 2.852 | 2.962 | 328,811 | +0.07(+2.56%) |
Mar 31, 2021 | 2.763 | 2.918 | 2.752 | 2.888 | 322,359 | +0.13(+4.83%) |
Mar 30, 2021 | 2.859 | 2.859 | 2.696 | 2.755 | 443,252 | -0.02(-0.80%) |
Mar 29, 2021 | 2.888 | 2.999 | 2.755 | 2.778 | 645,424 | -0.18(-6.23%) |
Mar 26, 2021 | 2.977 | 3.029 | 2.896 | 2.962 | 225,660 | +0.04(+1.52%) |
Mar 25, 2021 | 2.844 | 2.947 | 2.704 | 2.918 | 581,786 | -0.01(-0.25%) |
Mar 24, 2021 | 2.955 | 3.044 | 2.881 | 2.925 | 587,539 | +0.01(+0.51%) |
Mar 23, 2021 | 2.962 | 3.029 | 2.859 | 2.911 | 575,585 | -0.15(-4.83%) |
Mar 22, 2021 | 2.970 | 3.103 | 2.940 | 3.058 | 475,171 | +0.10(+3.50%) |
Mar 19, 2021 | 2.888 | 3.044 | 2.822 | 2.955 | 881,523 | +0.04(+1.52%) |
Mar 18, 2021 | 3.080 | 3.080 | 2.837 | 2.911 | 742,966 | -0.16(-5.29%) |
Mar 17, 2021 | 3.014 | 3.117 | 3.014 | 3.073 | 652,235 | +0.06(+1.96%) |
Mar 16, 2021 | 3.199 | 3.280 | 2.977 | 3.014 | 1,007,232 | -0.25(-7.69%) |
Mar 15, 2021 | 3.309 | 3.309 | 3.176 | 3.265 | 330,513 | -0.02(-0.67%) |
Mar 12, 2021 | 3.324 | 3.398 | 3.213 | 3.287 | 340,182 | -0.02(-0.67%) |
Mar 11, 2021 | 3.265 | 3.413 | 3.265 | 3.309 | 457,000 | +0.04(+1.36%) |
Mar 10, 2021 | 3.184 | 3.369 | 3.125 | 3.265 | 574,540 | +0.14(+4.49%) |
Mar 09, 2021 | 3.250 | 3.354 | 3.095 | 3.125 | 839,186 | -0.10(-3.20%) |
Mar 08, 2021 | 3.110 | 3.228 | 2.947 | 3.228 | 1,325,235 | +0.23(+7.64%) |
Mar 05, 2021 | 3.117 | 3.435 | 2.903 | 2.999 | 1,554,172 | -0.07(-2.17%) |
Mar 04, 2021 | 3.886 | 3.989 | 2.881 | 3.066 | 3,808,617 | -0.84(-21.55%) |
Mar 03, 2021 | 3.841 | 4.026 | 3.804 | 3.908 | 638,805 | +0.06(+1.54%) |
Mar 02, 2021 | 3.738 | 3.930 | 3.738 | 3.849 | 343,213 | +0.10(+2.76%) |