Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.690 | 3.690 | 3.600 | 3.600 | 3,902 | -0.00(-0.07%) |
May 27, 2021 | 3.500 | 3.680 | 3.500 | 3.603 | 2,743 | +0.06(+1.77%) |
May 26, 2021 | 3.640 | 3.640 | 3.490 | 3.540 | 12,916 | +0.04(+1.14%) |
May 25, 2021 | 3.445 | 3.560 | 3.445 | 3.500 | 20,788 | +0.10(+2.94%) |
May 24, 2021 | 3.320 | 3.435 | 3.320 | 3.400 | 8,506 | +0.02(+0.59%) |
May 21, 2021 | 3.330 | 3.380 | 3.330 | 3.380 | 5,141 | +0.00(+0.00%) |
May 20, 2021 | 3.430 | 3.430 | 3.270 | 3.380 | 8,954 | -0.04(-1.17%) |
May 19, 2021 | 3.380 | 3.470 | 3.280 | 3.420 | 7,624 | -0.04(-1.16%) |
May 18, 2021 | 3.250 | 3.480 | 3.250 | 3.460 | 16,363 | +0.20(+6.13%) |
May 17, 2021 | 3.323 | 3.323 | 3.230 | 3.260 | 19,943 | +0.02(+0.62%) |
May 14, 2021 | 3.210 | 3.320 | 3.110 | 3.240 | 30,525 | +0.06(+1.89%) |
May 13, 2021 | 3.270 | 3.340 | 3.170 | 3.180 | 14,400 | -0.18(-5.36%) |
May 12, 2021 | 3.250 | 3.440 | 3.210 | 3.360 | 11,301 | +0.07(+2.13%) |
May 11, 2021 | 3.540 | 3.540 | 3.220 | 3.290 | 9,469 | +0.08(+2.49%) |
May 10, 2021 | 3.410 | 3.450 | 3.210 | 3.210 | 28,853 | -0.19(-5.59%) |
May 07, 2021 | 3.650 | 3.870 | 3.250 | 3.400 | 106,703 | -0.40(-10.53%) |
May 06, 2021 | 3.650 | 3.940 | 3.560 | 3.800 | 63,905 | +0.11(+2.98%) |
May 05, 2021 | 3.700 | 3.780 | 3.650 | 3.690 | 35,721 | +0.05(+1.37%) |
May 04, 2021 | 3.850 | 3.970 | 3.570 | 3.640 | 53,872 | -0.17(-4.59%) |
May 03, 2021 | 3.910 | 3.930 | 3.770 | 3.815 | 22,731 | -0.04(-0.91%) |
Apr 30, 2021 | 3.860 | 4.080 | 3.750 | 3.850 | 37,800 | +0.00(+0.00%) |
Apr 29, 2021 | 3.940 | 4.000 | 3.850 | 3.850 | 21,249 | -0.12(-3.02%) |
Apr 28, 2021 | 4.050 | 4.050 | 3.871 | 3.970 | 33,009 | -0.02(-0.50%) |
Apr 27, 2021 | 3.950 | 4.240 | 3.850 | 3.990 | 24,304 | +0.06(+1.53%) |
Apr 26, 2021 | 3.770 | 4.020 | 3.730 | 3.930 | 59,425 | +0.21(+5.50%) |
Apr 23, 2021 | 3.630 | 3.750 | 3.560 | 3.725 | 7,900 | +0.10(+2.90%) |
Apr 22, 2021 | 3.590 | 3.710 | 3.537 | 3.620 | 33,805 | +0.07(+1.97%) |
Apr 21, 2021 | 3.600 | 3.610 | 3.500 | 3.550 | 23,908 | +0.03(+0.85%) |
Apr 20, 2021 | 3.400 | 3.650 | 3.400 | 3.520 | 22,162 | +0.12(+3.53%) |
Apr 19, 2021 | 3.560 | 3.690 | 3.370 | 3.400 | 45,534 | -0.26(-7.10%) |
Apr 16, 2021 | 3.380 | 3.729 | 3.280 | 3.660 | 67,400 | +0.28(+8.28%) |
Apr 15, 2021 | 3.690 | 3.690 | 3.350 | 3.380 | 43,634 | -0.22(-6.11%) |
Apr 14, 2021 | 3.550 | 3.940 | 3.550 | 3.600 | 54,350 | +0.07(+1.98%) |
Apr 13, 2021 | 3.700 | 3.775 | 3.500 | 3.530 | 72,091 | -0.10(-2.75%) |
Apr 12, 2021 | 3.920 | 3.920 | 3.560 | 3.630 | 41,803 | -0.15(-3.97%) |
Apr 09, 2021 | 3.912 | 3.912 | 3.750 | 3.780 | 14,600 | -0.02(-0.53%) |
Apr 08, 2021 | 3.810 | 3.890 | 3.800 | 3.800 | 2,256 | -0.05(-1.30%) |
Apr 07, 2021 | 3.881 | 3.881 | 3.750 | 3.850 | 14,002 | +0.03(+0.79%) |
Apr 06, 2021 | 3.860 | 3.900 | 3.800 | 3.820 | 10,953 | -0.06(-1.55%) |
Apr 05, 2021 | 3.920 | 3.950 | 3.810 | 3.880 | 5,467 | +0.03(+0.78%) |
Apr 01, 2021 | 3.830 | 3.980 | 3.800 | 3.850 | 22,900 | +0.02(+0.52%) |
Mar 31, 2021 | 3.790 | 3.874 | 3.750 | 3.830 | 31,134 | +0.04(+1.06%) |
Mar 30, 2021 | 3.850 | 3.880 | 3.790 | 3.790 | 49,600 | -0.02(-0.52%) |
Mar 29, 2021 | 3.770 | 3.980 | 3.760 | 3.810 | 58,485 | -0.04(-1.04%) |
Mar 26, 2021 | 4.020 | 4.020 | 3.850 | 3.850 | 17,800 | -0.17(-4.23%) |
Mar 25, 2021 | 3.763 | 4.090 | 3.731 | 4.020 | 40,524 | +0.10(+2.55%) |
Mar 24, 2021 | 4.140 | 4.140 | 3.890 | 3.920 | 83,431 | -0.26(-6.22%) |
Mar 23, 2021 | 4.420 | 4.420 | 4.150 | 4.180 | 19,677 | -0.21(-4.78%) |
Mar 22, 2021 | 4.510 | 4.510 | 4.350 | 4.390 | 34,561 | -0.05(-1.13%) |
Mar 19, 2021 | 4.450 | 4.537 | 4.400 | 4.440 | 46,200 | -0.04(-0.89%) |
Mar 18, 2021 | 4.330 | 4.660 | 4.330 | 4.480 | 124,375 | +0.12(+2.75%) |
Mar 17, 2021 | 4.450 | 4.450 | 4.300 | 4.360 | 30,484 | -0.08(-1.80%) |
Mar 16, 2021 | 4.590 | 4.590 | 4.380 | 4.440 | 74,713 | -0.13(-2.84%) |
Mar 15, 2021 | 4.320 | 4.590 | 4.260 | 4.570 | 137,402 | +0.25(+5.79%) |
Mar 12, 2021 | 4.140 | 4.320 | 4.020 | 4.320 | 52,100 | +0.16(+3.85%) |
Mar 11, 2021 | 4.140 | 4.400 | 4.070 | 4.160 | 86,838 | -0.02(-0.48%) |
Mar 10, 2021 | 4.410 | 4.690 | 4.100 | 4.180 | 149,790 | -0.22(-5.00%) |
Mar 09, 2021 | 4.290 | 4.450 | 4.100 | 4.400 | 195,923 | +0.25(+6.02%) |
Mar 08, 2021 | 4.210 | 4.320 | 4.000 | 4.150 | 36,080 | -0.12(-2.81%) |
Mar 05, 2021 | 4.350 | 4.420 | 3.920 | 4.270 | 348,200 | -0.10(-2.29%) |
Mar 04, 2021 | 4.220 | 4.440 | 4.210 | 4.370 | 209,363 | +0.16(+3.80%) |
Mar 03, 2021 | 4.970 | 5.000 | 4.200 | 4.210 | 361,933 | -0.72(-14.60%) |
Mar 02, 2021 | 5.000 | 5.000 | 4.631 | 4.930 | 299,311 | -0.01(-0.20%) |