Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.330 | 3.385 | 3.330 | 3.351 | 4,925 | -0.06(-1.75%) |
May 27, 2021 | 3.370 | 3.449 | 3.350 | 3.411 | 2,012 | +0.07(+2.12%) |
May 26, 2021 | 3.270 | 3.450 | 3.270 | 3.340 | 5,856 | +0.03(+0.91%) |
May 25, 2021 | 3.430 | 3.430 | 3.290 | 3.310 | 2,803 | -0.02(-0.75%) |
May 24, 2021 | 3.300 | 3.360 | 3.300 | 3.335 | 7,853 | +0.05(+1.52%) |
May 21, 2021 | 3.300 | 3.300 | 3.177 | 3.285 | 7,053 | -0.03(-1.05%) |
May 20, 2021 | 3.370 | 3.370 | 3.230 | 3.320 | 4,889 | +0.15(+4.73%) |
May 19, 2021 | 3.300 | 3.299 | 3.150 | 3.170 | 18,894 | -0.13(-3.94%) |
May 18, 2021 | 3.250 | 3.410 | 3.250 | 3.300 | 15,283 | -0.20(-5.71%) |
May 17, 2021 | 3.300 | 3.560 | 3.260 | 3.500 | 109,667 | +0.32(+10.06%) |
May 14, 2021 | 3.190 | 3.200 | 3.170 | 3.180 | 5,178 | +0.01(+0.32%) |
May 13, 2021 | 3.340 | 3.340 | 3.170 | 3.170 | 10,527 | -0.01(-0.31%) |
May 12, 2021 | 3.200 | 3.210 | 3.170 | 3.180 | 17,267 | -0.09(-2.75%) |
May 11, 2021 | 3.280 | 3.340 | 3.270 | 3.270 | 3,471 | -0.07(-2.08%) |
May 10, 2021 | 3.400 | 3.400 | 3.320 | 3.340 | 2,878 | -0.00(-0.03%) |
May 07, 2021 | 3.320 | 3.394 | 3.320 | 3.341 | 3,387 | -0.01(-0.28%) |
May 06, 2021 | 3.390 | 3.390 | 3.320 | 3.350 | 5,087 | +0.03(+0.90%) |
May 05, 2021 | 3.400 | 3.400 | 3.320 | 3.320 | 836 | -0.02(-0.60%) |
May 04, 2021 | 3.390 | 3.390 | 3.270 | 3.340 | 8,335 | +0.03(+0.91%) |
May 03, 2021 | 3.400 | 3.400 | 3.290 | 3.310 | 1,900 | -0.09(-2.65%) |
Apr 30, 2021 | 3.310 | 3.400 | 3.310 | 3.400 | 2,900 | +0.01(+0.29%) |
Apr 29, 2021 | 3.380 | 3.400 | 3.300 | 3.390 | 3,727 | +0.04(+1.19%) |
Apr 28, 2021 | 3.340 | 3.350 | 3.240 | 3.350 | 4,219 | +0.01(+0.25%) |
Apr 27, 2021 | 3.360 | 3.360 | 3.230 | 3.342 | 3,728 | -0.06(-1.71%) |
Apr 26, 2021 | 3.450 | 3.530 | 3.300 | 3.400 | 10,146 | -0.03(-0.81%) |
Apr 23, 2021 | 3.220 | 3.450 | 3.220 | 3.428 | 7,200 | +0.10(+2.93%) |
Apr 22, 2021 | 3.470 | 3.470 | 3.260 | 3.330 | 7,149 | +0.01(+0.30%) |
Apr 21, 2021 | 3.320 | 3.470 | 3.250 | 3.320 | 11,116 | +0.00(+0.00%) |
Apr 20, 2021 | 3.490 | 3.570 | 3.320 | 3.320 | 14,441 | -0.15(-4.32%) |
Apr 19, 2021 | 3.250 | 3.550 | 3.250 | 3.470 | 13,585 | +0.16(+4.83%) |
Apr 16, 2021 | 3.737 | 3.737 | 3.310 | 3.310 | 48,700 | -0.24(-6.76%) |
Apr 15, 2021 | 3.560 | 3.730 | 3.550 | 3.550 | 20,590 | -0.04(-1.11%) |
Apr 14, 2021 | 3.550 | 3.759 | 3.550 | 3.590 | 9,529 | -0.01(-0.28%) |
Apr 13, 2021 | 3.780 | 3.780 | 3.550 | 3.600 | 13,886 | -0.18(-4.76%) |
Apr 12, 2021 | 3.770 | 3.820 | 3.563 | 3.780 | 11,174 | -0.05(-1.31%) |
Apr 09, 2021 | 3.920 | 3.920 | 3.670 | 3.830 | 12,900 | +0.03(+0.79%) |
Apr 08, 2021 | 3.750 | 3.890 | 3.670 | 3.800 | 22,009 | +0.13(+3.54%) |
Apr 07, 2021 | 3.820 | 3.820 | 3.670 | 3.670 | 13,698 | -0.07(-1.87%) |
Apr 06, 2021 | 3.840 | 3.910 | 3.740 | 3.740 | 16,371 | -0.02(-0.53%) |
Apr 05, 2021 | 3.730 | 3.760 | 3.660 | 3.760 | 2,173 | +0.05(+1.35%) |
Apr 01, 2021 | 3.660 | 3.920 | 3.630 | 3.710 | 5,000 | +0.12(+3.34%) |
Mar 31, 2021 | 3.670 | 3.670 | 3.560 | 3.590 | 5,899 | -0.07(-1.91%) |
Mar 30, 2021 | 3.780 | 3.780 | 3.560 | 3.660 | 3,802 | -0.07(-1.88%) |
Mar 29, 2021 | 3.890 | 3.920 | 3.620 | 3.730 | 19,905 | +0.09(+2.47%) |
Mar 26, 2021 | 3.600 | 3.860 | 3.499 | 3.640 | 22,700 | +0.01(+0.28%) |
Mar 25, 2021 | 3.660 | 3.665 | 3.560 | 3.630 | 12,988 | -0.05(-1.36%) |
Mar 24, 2021 | 3.700 | 3.773 | 3.640 | 3.680 | 16,411 | -0.02(-0.54%) |
Mar 23, 2021 | 3.930 | 3.930 | 3.643 | 3.700 | 11,308 | -0.16(-4.15%) |
Mar 22, 2021 | 3.900 | 3.930 | 3.820 | 3.860 | 9,659 | -0.03(-0.77%) |
Mar 19, 2021 | 3.770 | 3.970 | 3.620 | 3.890 | 22,200 | +0.12(+3.18%) |
Mar 18, 2021 | 3.720 | 3.950 | 3.720 | 3.770 | 21,154 | +0.04(+1.07%) |
Mar 17, 2021 | 3.680 | 3.927 | 3.610 | 3.730 | 14,897 | +0.04(+1.08%) |
Mar 16, 2021 | 3.900 | 3.950 | 3.582 | 3.690 | 37,674 | -0.12(-3.15%) |
Mar 15, 2021 | 3.840 | 3.980 | 3.714 | 3.810 | 36,055 | +0.12(+3.25%) |
Mar 12, 2021 | 3.650 | 3.700 | 3.520 | 3.690 | 11,200 | +0.07(+1.93%) |
Mar 11, 2021 | 3.600 | 3.700 | 3.470 | 3.620 | 7,855 | -0.05(-1.36%) |
Mar 10, 2021 | 3.730 | 3.750 | 3.650 | 3.670 | 4,949 | -0.06(-1.61%) |
Mar 09, 2021 | 3.540 | 3.730 | 3.540 | 3.730 | 11,604 | +0.28(+8.12%) |
Mar 08, 2021 | 3.410 | 3.521 | 3.370 | 3.450 | 4,310 | +0.09(+2.68%) |
Mar 05, 2021 | 3.480 | 3.490 | 3.260 | 3.360 | 67,200 | -0.09(-2.61%) |
Mar 04, 2021 | 3.560 | 3.560 | 3.400 | 3.450 | 21,591 | -0.12(-3.36%) |
Mar 03, 2021 | 3.600 | 3.730 | 3.570 | 3.570 | 11,247 | -0.03(-0.83%) |
Mar 02, 2021 | 3.920 | 3.950 | 3.600 | 3.600 | 12,525 | -0.17(-4.51%) |