Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.560 | 3.650 | 3.520 | 3.640 | 69,255 | +0.04(+1.11%) |
May 27, 2021 | 3.580 | 3.670 | 3.580 | 3.600 | 74,252 | -0.02(-0.55%) |
May 26, 2021 | 3.680 | 3.700 | 3.580 | 3.620 | 46,868 | -0.07(-1.90%) |
May 25, 2021 | 3.890 | 3.900 | 3.660 | 3.690 | 93,190 | -0.21(-5.38%) |
May 24, 2021 | 3.920 | 3.960 | 3.830 | 3.900 | 43,463 | +0.01(+0.26%) |
May 21, 2021 | 3.920 | 4.000 | 3.800 | 3.890 | 69,044 | +0.00(+0.00%) |
May 20, 2021 | 3.980 | 3.980 | 3.860 | 3.890 | 17,868 | -0.01(-0.26%) |
May 19, 2021 | 3.900 | 3.960 | 3.850 | 3.900 | 29,467 | -0.08(-2.01%) |
May 18, 2021 | 4.010 | 4.100 | 3.885 | 3.980 | 30,322 | +0.01(+0.25%) |
May 17, 2021 | 3.940 | 3.990 | 3.900 | 3.970 | 36,514 | +0.05(+1.28%) |
May 14, 2021 | 3.910 | 4.200 | 3.860 | 3.920 | 63,416 | +0.04(+1.03%) |
May 13, 2021 | 3.920 | 3.990 | 3.800 | 3.880 | 80,730 | +0.00(+0.00%) |
May 12, 2021 | 3.870 | 3.950 | 3.800 | 3.880 | 93,385 | -0.07(-1.77%) |
May 11, 2021 | 3.840 | 3.950 | 3.800 | 3.950 | 26,898 | +0.07(+1.80%) |
May 10, 2021 | 3.840 | 3.960 | 3.800 | 3.880 | 84,964 | -0.01(-0.26%) |
May 07, 2021 | 3.820 | 3.980 | 3.820 | 3.890 | 61,119 | -0.04(-1.02%) |
May 06, 2021 | 3.980 | 3.985 | 3.840 | 3.930 | 22,516 | +0.03(+0.77%) |
May 05, 2021 | 3.900 | 3.960 | 3.830 | 3.900 | 38,527 | +0.01(+0.26%) |
May 04, 2021 | 3.950 | 4.000 | 3.800 | 3.890 | 124,129 | -0.12(-2.99%) |
May 03, 2021 | 4.030 | 4.040 | 3.874 | 4.010 | 52,581 | +0.04(+1.01%) |
Apr 30, 2021 | 3.940 | 4.050 | 3.940 | 3.970 | 41,900 | -0.02(-0.50%) |
Apr 29, 2021 | 4.190 | 4.190 | 3.930 | 3.990 | 33,258 | -0.09(-2.21%) |
Apr 28, 2021 | 3.900 | 4.170 | 3.850 | 4.080 | 70,766 | +0.19(+4.88%) |
Apr 27, 2021 | 3.870 | 3.960 | 3.830 | 3.890 | 40,882 | +0.00(+0.00%) |
Apr 26, 2021 | 3.890 | 3.970 | 3.810 | 3.890 | 45,312 | +0.02(+0.52%) |
Apr 23, 2021 | 3.800 | 4.000 | 3.790 | 3.870 | 78,900 | +0.03(+0.78%) |
Apr 22, 2021 | 3.840 | 4.050 | 3.820 | 3.840 | 70,439 | +0.00(+0.00%) |
Apr 21, 2021 | 3.820 | 4.000 | 3.810 | 3.840 | 76,190 | +0.04(+1.05%) |
Apr 20, 2021 | 3.570 | 3.860 | 3.570 | 3.800 | 81,120 | +0.20(+5.56%) |
Apr 19, 2021 | 3.780 | 3.846 | 3.500 | 3.600 | 241,098 | -0.26(-6.74%) |
Apr 16, 2021 | 3.950 | 4.040 | 3.810 | 3.860 | 92,600 | -0.05(-1.28%) |
Apr 15, 2021 | 3.960 | 3.970 | 3.820 | 3.910 | 55,506 | -0.06(-1.51%) |
Apr 14, 2021 | 4.150 | 4.150 | 3.870 | 3.970 | 80,999 | -0.18(-4.34%) |
Apr 13, 2021 | 4.230 | 4.230 | 3.950 | 4.150 | 107,399 | -0.05(-1.19%) |
Apr 12, 2021 | 4.000 | 4.260 | 3.909 | 4.200 | 196,871 | +0.06(+1.45%) |
Apr 09, 2021 | 3.890 | 4.140 | 3.850 | 4.140 | 133,200 | +0.19(+4.81%) |
Apr 08, 2021 | 3.810 | 4.000 | 3.690 | 3.950 | 159,816 | +0.12(+3.13%) |
Apr 07, 2021 | 4.500 | 4.510 | 3.720 | 3.830 | 445,329 | -0.67(-14.89%) |
Apr 06, 2021 | 4.170 | 4.500 | 4.150 | 4.500 | 505,632 | +0.37(+8.96%) |
Apr 05, 2021 | 3.910 | 4.250 | 3.910 | 4.130 | 322,245 | +0.21(+5.36%) |
Apr 01, 2021 | 4.050 | 4.050 | 3.830 | 3.920 | 137,900 | -0.02(-0.51%) |
Mar 31, 2021 | 3.990 | 4.090 | 3.850 | 3.940 | 164,437 | +0.03(+0.77%) |
Mar 30, 2021 | 3.710 | 3.930 | 3.520 | 3.910 | 119,865 | +0.20(+5.39%) |
Mar 29, 2021 | 3.910 | 4.015 | 3.580 | 3.710 | 169,702 | -0.20(-5.12%) |
Mar 26, 2021 | 4.000 | 4.130 | 3.780 | 3.910 | 336,700 | +0.02(+0.51%) |
Mar 25, 2021 | 3.950 | 4.020 | 3.670 | 3.890 | 386,238 | +0.09(+2.37%) |
Mar 24, 2021 | 3.680 | 3.970 | 3.650 | 3.800 | 272,733 | +0.31(+8.88%) |
Mar 23, 2021 | 3.640 | 3.880 | 3.440 | 3.490 | 213,044 | -0.11(-3.06%) |
Mar 22, 2021 | 3.570 | 3.650 | 3.380 | 3.600 | 101,732 | +0.13(+3.75%) |
Mar 19, 2021 | 3.470 | 3.490 | 3.240 | 3.470 | 121,400 | -0.05(-1.42%) |
Mar 18, 2021 | 3.690 | 3.690 | 3.423 | 3.520 | 140,784 | -0.14(-3.83%) |
Mar 17, 2021 | 3.320 | 3.770 | 3.000 | 3.660 | 313,902 | +0.18(+5.17%) |
Mar 16, 2021 | 3.330 | 3.580 | 3.150 | 3.480 | 278,143 | +0.21(+6.42%) |
Mar 15, 2021 | 3.070 | 3.300 | 3.070 | 3.270 | 168,160 | +0.12(+3.81%) |
Mar 12, 2021 | 2.960 | 3.230 | 2.950 | 3.150 | 275,300 | +0.24(+8.25%) |
Mar 11, 2021 | 2.930 | 3.160 | 2.801 | 2.910 | 420,284 | +0.03(+1.19%) |
Mar 10, 2021 | 2.800 | 2.900 | 2.777 | 2.876 | 52,722 | +0.02(+0.84%) |
Mar 09, 2021 | 2.990 | 2.990 | 2.830 | 2.852 | 57,455 | -0.05(-1.66%) |
Mar 08, 2021 | 2.870 | 2.930 | 2.810 | 2.900 | 37,299 | +0.05(+1.75%) |
Mar 05, 2021 | 2.850 | 2.850 | 2.580 | 2.850 | 60,900 | +0.06(+2.15%) |
Mar 04, 2021 | 2.770 | 2.900 | 2.620 | 2.790 | 122,583 | -0.02(-0.71%) |
Mar 03, 2021 | 2.950 | 3.000 | 2.792 | 2.810 | 28,657 | -0.12(-4.10%) |
Mar 02, 2021 | 2.960 | 3.010 | 2.790 | 2.930 | 67,286 | -0.01(-0.34%) |