Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.000 | 4.230 | 3.970 | 4.070 | 129,014 | +0.12(+3.04%) |
May 27, 2021 | 3.940 | 3.990 | 3.870 | 3.950 | 80,320 | +0.07(+1.80%) |
May 26, 2021 | 3.790 | 3.900 | 3.790 | 3.880 | 60,778 | +0.08(+2.11%) |
May 25, 2021 | 3.890 | 3.930 | 3.760 | 3.800 | 60,499 | -0.01(-0.26%) |
May 24, 2021 | 3.860 | 3.980 | 3.730 | 3.810 | 121,334 | -0.02(-0.52%) |
May 21, 2021 | 3.860 | 3.870 | 3.700 | 3.830 | 110,388 | +0.06(+1.59%) |
May 20, 2021 | 3.820 | 3.900 | 3.670 | 3.770 | 125,944 | -0.02(-0.53%) |
May 19, 2021 | 3.610 | 3.820 | 3.550 | 3.790 | 66,983 | +0.27(+7.67%) |
May 18, 2021 | 3.610 | 3.690 | 3.520 | 3.520 | 125,263 | -0.14(-3.83%) |
May 17, 2021 | 3.780 | 3.890 | 3.630 | 3.660 | 66,339 | -0.12(-3.17%) |
May 14, 2021 | 3.690 | 3.910 | 3.640 | 3.780 | 71,620 | +0.09(+2.44%) |
May 13, 2021 | 3.790 | 3.800 | 3.540 | 3.690 | 104,150 | -0.11(-2.89%) |
May 12, 2021 | 3.750 | 4.000 | 3.720 | 3.800 | 185,399 | +0.08(+2.15%) |
May 11, 2021 | 3.710 | 3.870 | 3.609 | 3.720 | 130,092 | +0.02(+0.54%) |
May 10, 2021 | 3.850 | 3.900 | 3.650 | 3.700 | 274,736 | +0.07(+1.93%) |
May 07, 2021 | 3.880 | 3.930 | 3.560 | 3.630 | 208,123 | -0.15(-3.97%) |
May 06, 2021 | 3.950 | 4.000 | 3.700 | 3.780 | 113,421 | -0.07(-1.82%) |
May 05, 2021 | 3.690 | 3.935 | 3.620 | 3.850 | 242,084 | +0.32(+9.07%) |
May 04, 2021 | 3.830 | 3.980 | 3.500 | 3.530 | 219,964 | -0.23(-6.12%) |
May 03, 2021 | 3.450 | 3.810 | 3.450 | 3.760 | 254,219 | +0.38(+11.24%) |
Apr 30, 2021 | 3.390 | 3.530 | 3.340 | 3.380 | 52,600 | -0.05(-1.46%) |
Apr 29, 2021 | 3.450 | 3.480 | 3.330 | 3.430 | 51,546 | +0.01(+0.29%) |
Apr 28, 2021 | 3.480 | 3.550 | 3.310 | 3.420 | 174,090 | -0.09(-2.56%) |
Apr 27, 2021 | 3.580 | 3.580 | 3.480 | 3.510 | 36,637 | -0.06(-1.68%) |
Apr 26, 2021 | 3.570 | 3.680 | 3.500 | 3.570 | 72,595 | +0.05(+1.42%) |
Apr 23, 2021 | 3.500 | 3.565 | 3.420 | 3.520 | 72,000 | -0.01(-0.28%) |
Apr 22, 2021 | 3.430 | 3.630 | 3.430 | 3.530 | 213,354 | +0.07(+2.02%) |
Apr 21, 2021 | 3.390 | 3.700 | 3.370 | 3.460 | 229,119 | +0.12(+3.59%) |
Apr 20, 2021 | 3.120 | 3.380 | 3.080 | 3.340 | 199,860 | +0.27(+8.79%) |
Apr 19, 2021 | 3.140 | 3.240 | 3.000 | 3.070 | 150,368 | -0.04(-1.29%) |
Apr 16, 2021 | 3.210 | 3.210 | 2.960 | 3.110 | 211,100 | -0.10(-3.12%) |
Apr 15, 2021 | 3.100 | 3.290 | 2.981 | 3.210 | 177,759 | +0.17(+5.59%) |
Apr 14, 2021 | 2.980 | 3.170 | 2.980 | 3.040 | 105,486 | +0.07(+2.36%) |
Apr 13, 2021 | 3.090 | 3.090 | 2.860 | 2.970 | 55,823 | +0.03(+1.02%) |
Apr 12, 2021 | 3.130 | 3.150 | 2.920 | 2.940 | 52,450 | -0.13(-4.23%) |
Apr 09, 2021 | 3.050 | 3.090 | 2.970 | 3.070 | 83,300 | +0.00(+0.00%) |
Apr 08, 2021 | 3.000 | 3.130 | 2.900 | 3.070 | 152,777 | +0.07(+2.33%) |
Apr 07, 2021 | 3.140 | 3.170 | 2.980 | 3.000 | 119,432 | -0.08(-2.60%) |
Apr 06, 2021 | 3.330 | 3.330 | 3.000 | 3.080 | 231,896 | -0.15(-4.64%) |
Apr 05, 2021 | 3.420 | 3.430 | 3.200 | 3.230 | 121,480 | -0.19(-5.56%) |
Apr 01, 2021 | 3.560 | 3.630 | 3.400 | 3.420 | 91,900 | -0.12(-3.39%) |
Mar 31, 2021 | 3.630 | 3.640 | 3.480 | 3.540 | 187,110 | +0.23(+6.95%) |
Mar 30, 2021 | 3.620 | 3.620 | 3.260 | 3.310 | 233,391 | -0.34(-9.32%) |
Mar 29, 2021 | 3.750 | 3.920 | 3.650 | 3.650 | 169,110 | -0.35(-8.75%) |
Mar 26, 2021 | 3.690 | 4.030 | 3.430 | 4.000 | 1,071,700 | +0.15(+3.90%) |
Mar 25, 2021 | 3.970 | 4.650 | 3.600 | 3.850 | 7,500,851 | +0.35(+10.00%) |
Mar 24, 2021 | 3.740 | 3.880 | 3.480 | 3.500 | 269,086 | -0.29(-7.65%) |
Mar 23, 2021 | 3.975 | 3.975 | 3.720 | 3.790 | 65,367 | -0.09(-2.32%) |
Mar 22, 2021 | 3.930 | 4.080 | 3.810 | 3.880 | 58,265 | -0.02(-0.51%) |
Mar 19, 2021 | 3.880 | 4.050 | 3.650 | 3.900 | 231,300 | +0.20(+5.41%) |
Mar 18, 2021 | 3.950 | 3.980 | 3.650 | 3.700 | 60,853 | -0.21(-5.37%) |
Mar 17, 2021 | 3.990 | 3.990 | 3.770 | 3.910 | 56,166 | -0.07(-1.76%) |
Mar 16, 2021 | 3.950 | 4.067 | 3.870 | 3.980 | 71,930 | +0.01(+0.25%) |
Mar 15, 2021 | 3.800 | 4.000 | 3.770 | 3.970 | 111,807 | +0.12(+3.12%) |
Mar 12, 2021 | 3.760 | 3.855 | 3.700 | 3.850 | 107,300 | +0.03(+0.79%) |
Mar 11, 2021 | 3.960 | 4.050 | 3.700 | 3.820 | 139,759 | -0.07(-1.80%) |
Mar 10, 2021 | 4.060 | 4.450 | 3.820 | 3.890 | 340,139 | -0.26(-6.27%) |
Mar 09, 2021 | 3.840 | 4.220 | 3.690 | 4.150 | 115,681 | +0.48(+13.08%) |
Mar 08, 2021 | 3.810 | 3.870 | 3.620 | 3.670 | 77,051 | -0.10(-2.65%) |
Mar 05, 2021 | 4.030 | 4.040 | 3.500 | 3.770 | 191,800 | -0.16(-4.07%) |
Mar 04, 2021 | 3.940 | 4.060 | 3.870 | 3.930 | 208,388 | -0.03(-0.76%) |
Mar 03, 2021 | 3.670 | 4.100 | 3.670 | 3.960 | 146,002 | +0.32(+8.79%) |
Mar 02, 2021 | 3.690 | 3.800 | 3.600 | 3.640 | 40,876 | +0.00(+0.00%) |