Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.760 | 3.850 | 3.670 | 3.810 | 29,885 | +0.01(+0.26%) |
May 28, 2021 | 3.800 | 3.800 | 3.770 | 3.800 | 30,100 | +0.01(+0.26%) |
May 27, 2021 | 3.590 | 3.800 | 3.510 | 3.790 | 43,700 | +0.04(+1.07%) |
May 26, 2021 | 3.790 | 3.800 | 3.750 | 3.750 | 16,763 | -0.05(-1.32%) |
May 25, 2021 | 3.800 | 3.830 | 3.800 | 3.800 | 9,724 | +0.00(+0.00%) |
May 21, 2021 | 3.800 | 3.800 | 3.800 | 0 | +0.01(+0.26%) | |
May 20, 2021 | 3.810 | 3.880 | 3.780 | 3.790 | 15,175 | -0.02(-0.52%) |
May 19, 2021 | 3.850 | 3.850 | 3.790 | 3.810 | 19,795 | -0.08(-2.06%) |
May 18, 2021 | 3.840 | 3.900 | 3.830 | 3.890 | 11,838 | -0.02(-0.51%) |
May 17, 2021 | 3.840 | 3.910 | 3.840 | 3.910 | 11,005 | +0.04(+1.03%) |
May 14, 2021 | 3.910 | 3.950 | 3.870 | 3.870 | 28,058 | -0.06(-1.53%) |
May 13, 2021 | 3.880 | 4.000 | 3.870 | 3.930 | 38,278 | +0.03(+0.77%) |
May 12, 2021 | 3.950 | 4.000 | 3.840 | 3.900 | 22,061 | -0.05(-1.27%) |
May 11, 2021 | 3.890 | 3.970 | 3.890 | 3.950 | 23,607 | -0.06(-1.50%) |
May 10, 2021 | 3.950 | 4.020 | 3.890 | 4.010 | 10,083 | +0.06(+1.52%) |
May 07, 2021 | 3.960 | 3.970 | 3.950 | 3.950 | 14,152 | -0.01(-0.25%) |
May 06, 2021 | 3.970 | 4.020 | 3.950 | 3.960 | 16,110 | +0.01(+0.25%) |
May 05, 2021 | 3.960 | 4.020 | 3.950 | 3.950 | 31,992 | -0.01(-0.25%) |
May 04, 2021 | 3.970 | 3.970 | 3.920 | 3.960 | 113,341 | +0.01(+0.25%) |
May 03, 2021 | 4.000 | 4.000 | 3.950 | 3.950 | 9,813 | +0.05(+1.28%) |
Apr 30, 2021 | 3.910 | 3.950 | 3.860 | 3.900 | 28,350 | -0.09(-2.26%) |
Apr 29, 2021 | 3.850 | 3.990 | 3.830 | 3.990 | 22,614 | +0.18(+4.72%) |
Apr 28, 2021 | 3.850 | 3.850 | 3.720 | 3.810 | 7,006 | +0.13(+3.53%) |
Apr 27, 2021 | 3.840 | 3.840 | 3.650 | 3.680 | 15,912 | -0.07(-1.87%) |
Apr 26, 2021 | 3.720 | 3.770 | 3.650 | 3.750 | 17,840 | +0.05(+1.35%) |
Apr 23, 2021 | 3.700 | 3.720 | 3.670 | 3.700 | 5,800 | +0.00(+0.00%) |
Apr 22, 2021 | 3.930 | 3.930 | 3.640 | 3.700 | 20,901 | -0.13(-3.39%) |
Apr 21, 2021 | 3.870 | 3.870 | 3.610 | 3.830 | 83,140 | -0.07(-1.79%) |
Apr 20, 2021 | 3.920 | 4.090 | 3.880 | 3.900 | 30,150 | -0.16(-3.94%) |
Apr 19, 2021 | 4.050 | 4.070 | 4.040 | 4.060 | 74,222 | +0.03(+0.74%) |
Apr 16, 2021 | 4.000 | 4.040 | 3.950 | 4.030 | 92,257 | +0.03(+0.75%) |
Apr 15, 2021 | 3.980 | 4.000 | 3.960 | 4.000 | 17,661 | +0.12(+3.09%) |
Apr 14, 2021 | 4.000 | 4.000 | 3.840 | 3.880 | 46,555 | -0.11(-2.76%) |
Apr 13, 2021 | 4.000 | 4.000 | 3.960 | 3.990 | 40,752 | +0.00(+0.00%) |
Apr 12, 2021 | 4.020 | 4.020 | 3.940 | 3.990 | 56,102 | -0.01(-0.25%) |
Apr 09, 2021 | 4.020 | 4.040 | 3.890 | 4.000 | 34,816 | -0.02(-0.50%) |
Apr 08, 2021 | 4.000 | 4.020 | 3.950 | 4.020 | 49,842 | +0.02(+0.50%) |
Apr 07, 2021 | 3.970 | 4.010 | 3.950 | 4.000 | 22,602 | +0.02(+0.50%) |
Apr 06, 2021 | 3.980 | 4.000 | 3.910 | 3.980 | 34,722 | +0.01(+0.25%) |
Apr 05, 2021 | 3.910 | 3.990 | 3.910 | 3.970 | 10,308 | +0.01(+0.25%) |
Apr 01, 2021 | 3.960 | 3.960 | 3.960 | 0 | +0.04(+1.02%) | |
Mar 31, 2021 | 3.870 | 3.920 | 3.870 | 3.920 | 23,403 | +0.05(+1.29%) |
Mar 30, 2021 | 3.850 | 3.870 | 3.820 | 3.870 | 4,729 | +0.02(+0.52%) |
Mar 29, 2021 | 4.090 | 4.090 | 3.800 | 3.850 | 53,560 | -0.05(-1.28%) |
Mar 26, 2021 | 3.890 | 3.960 | 3.860 | 3.900 | 27,692 | +0.02(+0.52%) |
Mar 25, 2021 | 3.950 | 3.950 | 3.860 | 3.880 | 23,947 | -0.07(-1.77%) |
Mar 24, 2021 | 4.000 | 4.060 | 3.940 | 3.950 | 23,094 | -0.01(-0.25%) |
Mar 23, 2021 | 4.110 | 4.110 | 3.950 | 3.960 | 26,494 | -0.18(-4.35%) |
Mar 22, 2021 | 4.170 | 4.170 | 4.090 | 4.140 | 15,184 | +0.00(+0.00%) |
Mar 19, 2021 | 4.050 | 4.160 | 4.050 | 4.140 | 46,697 | +0.08(+1.97%) |
Mar 18, 2021 | 4.070 | 4.180 | 4.000 | 4.060 | 33,401 | -0.04(-0.98%) |
Mar 17, 2021 | 4.090 | 4.110 | 4.050 | 4.100 | 40,295 | +0.03(+0.74%) |
Mar 16, 2021 | 4.160 | 4.160 | 4.000 | 4.070 | 23,525 | -0.09(-2.16%) |
Mar 15, 2021 | 4.080 | 4.180 | 4.080 | 4.160 | 46,157 | +0.11(+2.72%) |
Mar 12, 2021 | 3.990 | 4.100 | 3.810 | 4.050 | 25,989 | -0.08(-1.94%) |
Mar 11, 2021 | 4.000 | 4.150 | 3.920 | 4.130 | 86,996 | +0.11(+2.74%) |
Mar 10, 2021 | 3.930 | 4.020 | 3.900 | 4.020 | 40,694 | +0.13(+3.34%) |
Mar 09, 2021 | 3.920 | 3.920 | 3.820 | 3.890 | 33,019 | -0.01(-0.26%) |
Mar 08, 2021 | 3.930 | 3.930 | 3.720 | 3.900 | 45,578 | +0.18(+4.84%) |
Mar 05, 2021 | 3.850 | 3.950 | 3.680 | 3.720 | 62,107 | -0.07(-1.85%) |
Mar 04, 2021 | 3.730 | 3.830 | 3.700 | 3.790 | 50,794 | +0.07(+1.88%) |
Mar 03, 2021 | 3.750 | 3.750 | 3.670 | 3.720 | 11,603 | +0.07(+1.92%) |
Mar 02, 2021 | 3.730 | 3.730 | 3.650 | 3.650 | 53,745 | +0.03(+0.83%) |