Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.390 | 3.740 | 3.350 | 3.650 | 576,188 | +0.35(+10.61%) |
May 27, 2021 | 3.400 | 3.590 | 3.270 | 3.300 | 366,812 | -0.03(-0.90%) |
May 26, 2021 | 3.290 | 3.470 | 3.230 | 3.330 | 75,968 | +0.01(+0.30%) |
May 25, 2021 | 3.450 | 3.670 | 3.150 | 3.320 | 115,387 | -0.18(-5.14%) |
May 24, 2021 | 3.500 | 3.680 | 3.400 | 3.500 | 89,630 | -0.03(-0.89%) |
May 21, 2021 | 3.440 | 3.640 | 3.320 | 3.531 | 295,790 | +0.09(+2.65%) |
May 20, 2021 | 3.190 | 3.690 | 3.120 | 3.440 | 1,055,256 | +0.16(+4.88%) |
May 19, 2021 | 3.040 | 3.980 | 3.012 | 3.280 | 1,739,074 | +0.25(+8.25%) |
May 18, 2021 | 3.020 | 3.090 | 3.020 | 3.030 | 7,434 | -0.04(-1.46%) |
May 17, 2021 | 3.110 | 3.170 | 3.040 | 3.075 | 22,873 | -0.05(-1.66%) |
May 14, 2021 | 3.150 | 3.190 | 2.940 | 3.127 | 43,652 | +0.04(+1.20%) |
May 13, 2021 | 3.070 | 3.150 | 3.010 | 3.090 | 12,488 | +0.02(+0.65%) |
May 12, 2021 | 3.000 | 3.180 | 2.960 | 3.070 | 18,487 | -0.03(-0.96%) |
May 11, 2021 | 3.105 | 3.150 | 3.100 | 3.100 | 3,639 | -0.05(-1.59%) |
May 10, 2021 | 3.230 | 3.348 | 3.130 | 3.150 | 30,472 | -0.19(-5.69%) |
May 07, 2021 | 3.140 | 3.390 | 3.140 | 3.340 | 47,477 | +0.17(+5.36%) |
May 06, 2021 | 3.120 | 3.185 | 3.114 | 3.170 | 27,189 | +0.01(+0.32%) |
May 05, 2021 | 3.300 | 3.300 | 3.080 | 3.160 | 13,830 | -0.09(-2.74%) |
May 04, 2021 | 3.090 | 3.250 | 3.090 | 3.249 | 28,297 | +0.08(+2.49%) |
May 03, 2021 | 3.220 | 3.220 | 3.120 | 3.170 | 2,421 | +0.01(+0.32%) |
Apr 30, 2021 | 3.140 | 3.160 | 3.140 | 3.160 | 1,600 | +0.00(+0.00%) |
Apr 29, 2021 | 3.170 | 3.180 | 3.120 | 3.160 | 3,881 | -0.01(-0.32%) |
Apr 28, 2021 | 3.170 | 3.250 | 3.110 | 3.170 | 7,860 | -0.01(-0.31%) |
Apr 27, 2021 | 3.260 | 3.270 | 3.170 | 3.180 | 9,018 | -0.07(-2.15%) |
Apr 26, 2021 | 3.240 | 3.290 | 3.210 | 3.250 | 12,381 | +0.05(+1.48%) |
Apr 23, 2021 | 3.100 | 3.230 | 3.060 | 3.203 | 16,700 | +0.14(+4.66%) |
Apr 22, 2021 | 3.000 | 3.160 | 3.000 | 3.060 | 5,614 | +0.10(+3.55%) |
Apr 21, 2021 | 2.950 | 3.023 | 2.920 | 2.955 | 42,670 | -0.02(-0.84%) |
Apr 20, 2021 | 3.030 | 3.110 | 2.980 | 2.980 | 36,733 | -0.08(-2.61%) |
Apr 19, 2021 | 3.180 | 3.180 | 3.060 | 3.060 | 11,441 | -0.12(-3.92%) |
Apr 16, 2021 | 3.230 | 3.316 | 3.059 | 3.185 | 23,700 | -0.04(-1.39%) |
Apr 15, 2021 | 3.365 | 3.380 | 3.220 | 3.230 | 21,748 | -0.12(-3.58%) |
Apr 14, 2021 | 3.400 | 3.430 | 3.340 | 3.350 | 22,415 | -0.08(-2.33%) |
Apr 13, 2021 | 3.470 | 3.470 | 3.350 | 3.430 | 47,818 | -0.04(-1.15%) |
Apr 12, 2021 | 3.580 | 3.580 | 3.330 | 3.470 | 60,190 | -0.08(-2.25%) |
Apr 09, 2021 | 3.380 | 3.642 | 3.376 | 3.550 | 52,200 | +0.06(+1.72%) |
Apr 08, 2021 | 3.570 | 3.600 | 3.460 | 3.490 | 55,046 | -0.10(-2.77%) |
Apr 07, 2021 | 3.640 | 3.700 | 3.529 | 3.590 | 84,611 | -0.10(-2.72%) |
Apr 06, 2021 | 3.660 | 3.750 | 3.650 | 3.690 | 90,535 | -0.05(-1.34%) |
Apr 05, 2021 | 3.630 | 3.790 | 3.620 | 3.740 | 55,186 | +0.15(+4.18%) |
Apr 01, 2021 | 3.600 | 3.682 | 3.510 | 3.590 | 82,100 | -0.03(-0.83%) |
Mar 31, 2021 | 3.670 | 3.800 | 3.551 | 3.620 | 97,033 | +0.05(+1.40%) |
Mar 30, 2021 | 3.670 | 3.800 | 3.380 | 3.570 | 130,411 | -0.12(-3.25%) |
Mar 29, 2021 | 3.840 | 3.850 | 3.620 | 3.690 | 130,202 | -0.08(-2.12%) |
Mar 26, 2021 | 3.720 | 3.850 | 3.710 | 3.770 | 60,200 | +0.05(+1.34%) |
Mar 25, 2021 | 3.700 | 3.890 | 3.510 | 3.720 | 159,541 | -0.17(-4.37%) |
Mar 24, 2021 | 3.730 | 4.400 | 3.730 | 3.890 | 926,938 | +0.17(+4.57%) |
Mar 23, 2021 | 3.700 | 3.940 | 3.620 | 3.720 | 106,170 | +0.00(+0.00%) |
Mar 22, 2021 | 3.640 | 3.970 | 3.580 | 3.720 | 331,424 | -0.07(-1.85%) |
Mar 19, 2021 | 3.600 | 3.900 | 3.590 | 3.790 | 28,000 | +0.15(+4.12%) |
Mar 18, 2021 | 3.920 | 3.920 | 3.570 | 3.640 | 112,620 | -0.22(-5.70%) |
Mar 17, 2021 | 3.680 | 3.880 | 3.500 | 3.860 | 55,436 | +0.09(+2.39%) |
Mar 16, 2021 | 4.000 | 4.000 | 3.650 | 3.770 | 244,270 | -0.22(-5.51%) |
Mar 15, 2021 | 3.660 | 4.000 | 3.600 | 3.990 | 699,197 | +0.47(+13.35%) |
Mar 12, 2021 | 3.730 | 3.800 | 3.471 | 3.520 | 113,100 | -0.21(-5.63%) |
Mar 11, 2021 | 3.500 | 3.870 | 3.410 | 3.730 | 517,098 | +0.28(+8.12%) |
Mar 10, 2021 | 3.310 | 3.480 | 3.310 | 3.450 | 62,271 | +0.15(+4.55%) |
Mar 09, 2021 | 3.320 | 3.340 | 3.240 | 3.300 | 93,515 | +0.06(+1.85%) |
Mar 08, 2021 | 3.040 | 3.360 | 3.040 | 3.240 | 49,277 | +0.04(+1.25%) |
Mar 05, 2021 | 3.250 | 3.250 | 2.980 | 3.200 | 97,200 | -0.05(-1.54%) |
Mar 04, 2021 | 3.390 | 3.390 | 3.020 | 3.250 | 104,484 | -0.15(-4.41%) |
Mar 03, 2021 | 3.090 | 3.480 | 3.090 | 3.400 | 379,646 | +0.33(+10.75%) |
Mar 02, 2021 | 3.080 | 3.110 | 3.040 | 3.070 | 20,872 | -0.04(-1.29%) |