Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.690 | 3.700 | 3.660 | 3.700 | 7,721 | +0.02(+0.54%) |
May 27, 2021 | 3.630 | 3.700 | 3.630 | 3.680 | 10,001 | +0.05(+1.38%) |
May 26, 2021 | 3.630 | 3.690 | 3.630 | 3.630 | 2,948 | +0.00(+0.00%) |
May 25, 2021 | 3.700 | 3.710 | 3.630 | 3.630 | 31,027 | -0.04(-1.09%) |
May 24, 2021 | 3.700 | 3.710 | 3.670 | 3.670 | 46,955 | -0.02(-0.54%) |
May 21, 2021 | 3.700 | 3.700 | 3.650 | 3.690 | 31,887 | +0.05(+1.37%) |
May 20, 2021 | 3.650 | 3.700 | 3.640 | 3.640 | 10,298 | -0.01(-0.27%) |
May 19, 2021 | 3.640 | 3.700 | 3.560 | 3.650 | 88,385 | -0.04(-1.09%) |
May 18, 2021 | 3.710 | 3.720 | 3.680 | 3.690 | 23,797 | +0.02(+0.54%) |
May 17, 2021 | 3.650 | 3.676 | 3.630 | 3.670 | 6,902 | -0.02(-0.54%) |
May 14, 2021 | 3.970 | 3.970 | 3.670 | 3.690 | 18,957 | +0.06(+1.65%) |
May 13, 2021 | 3.580 | 3.630 | 3.580 | 3.630 | 1,622 | +0.07(+2.11%) |
May 12, 2021 | 3.650 | 3.670 | 3.550 | 3.555 | 25,118 | -0.12(-3.40%) |
May 11, 2021 | 3.670 | 3.750 | 3.630 | 3.680 | 81,331 | -0.06(-1.60%) |
May 10, 2021 | 3.720 | 3.820 | 3.720 | 3.740 | 4,465 | +0.02(+0.54%) |
May 07, 2021 | 3.680 | 3.810 | 3.650 | 3.720 | 60,646 | +0.00(+0.00%) |
May 06, 2021 | 3.720 | 3.800 | 3.700 | 3.720 | 6,719 | -0.05(-1.33%) |
May 05, 2021 | 3.710 | 3.790 | 3.710 | 3.770 | 1,914 | -0.01(-0.26%) |
May 04, 2021 | 3.710 | 3.780 | 3.660 | 3.780 | 15,505 | +0.00(+0.00%) |
May 03, 2021 | 3.700 | 3.810 | 3.700 | 3.780 | 11,693 | +0.08(+2.06%) |
Apr 30, 2021 | 3.700 | 3.709 | 3.700 | 3.704 | 4,900 | -0.04(-0.97%) |
Apr 29, 2021 | 3.890 | 3.890 | 3.740 | 3.740 | 3,687 | -0.05(-1.32%) |
Apr 28, 2021 | 3.870 | 3.870 | 3.740 | 3.790 | 4,897 | -0.11(-2.82%) |
Apr 27, 2021 | 3.950 | 3.980 | 3.890 | 3.900 | 4,582 | -0.02(-0.51%) |
Apr 26, 2021 | 3.793 | 3.920 | 3.793 | 3.920 | 4,469 | +0.18(+4.81%) |
Apr 23, 2021 | 3.670 | 3.780 | 3.620 | 3.740 | 13,400 | +0.09(+2.47%) |
Apr 22, 2021 | 3.650 | 3.750 | 3.620 | 3.650 | 27,504 | -0.10(-2.54%) |
Apr 21, 2021 | 3.570 | 3.780 | 3.570 | 3.745 | 11,503 | +0.24(+6.70%) |
Apr 20, 2021 | 3.700 | 3.710 | 3.510 | 3.510 | 10,508 | -0.19(-5.14%) |
Apr 19, 2021 | 3.830 | 4.020 | 3.700 | 3.700 | 31,425 | -0.13(-3.39%) |
Apr 16, 2021 | 3.890 | 3.890 | 3.800 | 3.830 | 7,600 | +0.03(+0.79%) |
Apr 15, 2021 | 3.940 | 3.940 | 3.800 | 3.800 | 28,816 | -0.15(-3.80%) |
Apr 14, 2021 | 3.940 | 3.950 | 3.920 | 3.950 | 10,085 | +0.01(+0.25%) |
Apr 13, 2021 | 3.950 | 3.970 | 3.920 | 3.940 | 20,656 | +0.00(+0.00%) |
Apr 12, 2021 | 3.900 | 4.040 | 3.860 | 3.940 | 33,928 | +0.04(+1.03%) |
Apr 09, 2021 | 4.150 | 4.150 | 3.882 | 3.900 | 30,700 | -0.24(-5.80%) |
Apr 08, 2021 | 3.950 | 4.300 | 3.870 | 4.140 | 111,593 | -0.25(-5.69%) |
Apr 07, 2021 | 4.400 | 4.400 | 4.310 | 4.390 | 57,129 | +0.01(+0.23%) |
Apr 06, 2021 | 4.450 | 4.450 | 4.370 | 4.380 | 13,349 | -0.06(-1.35%) |
Apr 05, 2021 | 4.410 | 4.478 | 4.370 | 4.440 | 12,681 | +0.03(+0.68%) |
Apr 01, 2021 | 4.250 | 4.410 | 4.250 | 4.410 | 6,700 | +0.15(+3.52%) |
Mar 31, 2021 | 4.250 | 4.280 | 4.230 | 4.260 | 7,772 | -0.02(-0.47%) |
Mar 30, 2021 | 4.230 | 4.280 | 4.100 | 4.280 | 6,036 | +0.03(+0.71%) |
Mar 29, 2021 | 4.150 | 4.250 | 4.060 | 4.250 | 23,773 | +0.09(+2.16%) |
Mar 26, 2021 | 4.230 | 4.240 | 4.150 | 4.160 | 5,700 | -0.08(-1.89%) |
Mar 25, 2021 | 4.250 | 4.250 | 4.160 | 4.240 | 22,667 | -0.01(-0.24%) |
Mar 24, 2021 | 4.270 | 4.290 | 4.220 | 4.250 | 6,178 | -0.03(-0.70%) |
Mar 23, 2021 | 4.260 | 4.280 | 4.210 | 4.280 | 7,180 | +0.00(+0.00%) |
Mar 22, 2021 | 4.250 | 4.280 | 4.210 | 4.280 | 7,352 | +0.03(+0.71%) |
Mar 19, 2021 | 4.250 | 4.270 | 4.180 | 4.250 | 32,700 | +0.00(+0.00%) |
Mar 18, 2021 | 4.250 | 4.300 | 4.230 | 4.250 | 14,312 | -0.03(-0.70%) |
Mar 17, 2021 | 4.250 | 4.300 | 4.200 | 4.280 | 36,254 | +0.03(+0.71%) |
Mar 16, 2021 | 4.290 | 4.331 | 4.240 | 4.250 | 19,156 | -0.06(-1.39%) |
Mar 15, 2021 | 4.250 | 4.320 | 4.240 | 4.310 | 36,680 | +0.04(+0.94%) |
Mar 12, 2021 | 4.270 | 4.300 | 4.155 | 4.270 | 55,300 | +0.01(+0.23%) |
Mar 11, 2021 | 4.430 | 4.480 | 4.220 | 4.260 | 355,861 | -0.13(-2.96%) |
Mar 10, 2021 | 4.310 | 4.410 | 4.310 | 4.390 | 54,152 | +0.16(+3.78%) |
Mar 09, 2021 | 4.250 | 4.313 | 4.230 | 4.230 | 30,822 | -0.00(-0.12%) |
Mar 08, 2021 | 4.200 | 4.270 | 4.170 | 4.235 | 21,328 | +0.06(+1.32%) |
Mar 05, 2021 | 4.260 | 4.260 | 4.180 | 4.180 | 38,500 | -0.05(-1.18%) |
Mar 04, 2021 | 4.250 | 4.280 | 4.220 | 4.230 | 48,362 | -0.02(-0.47%) |
Mar 03, 2021 | 4.250 | 4.320 | 4.240 | 4.250 | 145,087 | -0.02(-0.47%) |
Mar 02, 2021 | 4.210 | 4.310 | 4.190 | 4.270 | 9,322 | +0.02(+0.47%) |