Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.390 | 3.410 | 3.280 | 3.340 | 177,402 | -0.03(-0.89%) |
May 27, 2021 | 3.420 | 3.490 | 3.350 | 3.370 | 269,821 | +0.00(+0.00%) |
May 26, 2021 | 3.190 | 3.370 | 3.040 | 3.370 | 646,068 | +0.20(+6.31%) |
May 25, 2021 | 3.330 | 3.390 | 3.160 | 3.170 | 506,275 | -0.17(-5.09%) |
May 24, 2021 | 3.290 | 3.405 | 3.160 | 3.340 | 758,579 | +0.09(+2.77%) |
May 21, 2021 | 3.340 | 3.400 | 3.210 | 3.250 | 540,145 | -0.03(-0.91%) |
May 20, 2021 | 3.380 | 3.380 | 3.180 | 3.280 | 562,412 | -0.11(-3.24%) |
May 19, 2021 | 3.480 | 3.590 | 3.280 | 3.390 | 617,706 | -0.24(-6.61%) |
May 18, 2021 | 3.660 | 3.780 | 3.600 | 3.630 | 1,026,452 | +0.05(+1.40%) |
May 17, 2021 | 3.300 | 3.600 | 3.290 | 3.580 | 826,057 | +0.29(+8.81%) |
May 14, 2021 | 3.340 | 3.410 | 3.250 | 3.290 | 779,167 | +0.08(+2.49%) |
May 13, 2021 | 3.420 | 3.520 | 3.137 | 3.210 | 879,385 | -0.28(-8.02%) |
May 12, 2021 | 3.190 | 3.490 | 3.190 | 3.490 | 1,118,752 | +0.33(+10.44%) |
May 11, 2021 | 3.220 | 3.380 | 3.140 | 3.160 | 814,518 | -0.16(-4.82%) |
May 10, 2021 | 3.320 | 3.500 | 3.250 | 3.320 | 1,110,898 | +0.01(+0.30%) |
May 07, 2021 | 3.310 | 3.430 | 3.260 | 3.310 | 1,513,487 | -0.05(-1.49%) |
May 06, 2021 | 3.150 | 3.399 | 3.140 | 3.360 | 933,133 | +0.22(+7.01%) |
May 05, 2021 | 3.190 | 3.350 | 3.085 | 3.140 | 1,058,550 | +0.01(+0.32%) |
May 04, 2021 | 2.900 | 3.150 | 2.830 | 3.130 | 1,133,017 | +0.17(+5.74%) |
May 03, 2021 | 2.870 | 2.990 | 2.840 | 2.960 | 800,481 | +0.12(+4.23%) |
Apr 30, 2021 | 2.960 | 3.010 | 2.840 | 2.840 | 561,700 | -0.16(-5.33%) |
Apr 29, 2021 | 3.050 | 3.080 | 2.950 | 3.000 | 403,408 | +0.02(+0.67%) |
Apr 28, 2021 | 2.850 | 3.030 | 2.850 | 2.980 | 654,619 | +0.13(+4.56%) |
Apr 27, 2021 | 2.880 | 2.920 | 2.800 | 2.850 | 419,701 | -0.03(-1.04%) |
Apr 26, 2021 | 2.900 | 2.960 | 2.840 | 2.880 | 1,100,572 | -0.02(-0.69%) |
Apr 23, 2021 | 3.100 | 3.195 | 2.860 | 2.900 | 938,300 | -0.20(-6.45%) |
Apr 22, 2021 | 3.100 | 3.150 | 3.020 | 3.100 | 253,692 | +0.03(+0.98%) |
Apr 21, 2021 | 2.950 | 3.080 | 2.840 | 3.070 | 410,960 | +0.06(+1.99%) |
Apr 20, 2021 | 3.210 | 3.210 | 2.950 | 3.010 | 526,269 | -0.22(-6.81%) |
Apr 19, 2021 | 3.170 | 3.270 | 3.160 | 3.230 | 349,379 | +0.05(+1.57%) |
Apr 16, 2021 | 3.260 | 3.260 | 3.130 | 3.180 | 350,300 | -0.06(-1.85%) |
Apr 15, 2021 | 3.460 | 3.460 | 3.230 | 3.240 | 301,182 | -0.23(-6.63%) |
Apr 14, 2021 | 3.320 | 3.560 | 3.320 | 3.470 | 554,566 | +0.20(+6.12%) |
Apr 13, 2021 | 3.230 | 3.290 | 3.120 | 3.270 | 333,658 | +0.03(+0.93%) |
Apr 12, 2021 | 3.160 | 3.258 | 3.130 | 3.240 | 316,208 | +0.09(+2.86%) |
Apr 09, 2021 | 3.040 | 3.180 | 3.010 | 3.150 | 503,700 | +0.05(+1.61%) |
Apr 08, 2021 | 3.150 | 3.200 | 3.040 | 3.100 | 440,538 | -0.08(-2.52%) |
Apr 07, 2021 | 3.310 | 3.320 | 3.160 | 3.180 | 431,612 | -0.12(-3.64%) |
Apr 06, 2021 | 3.350 | 3.510 | 3.265 | 3.300 | 607,593 | -0.03(-0.90%) |
Apr 05, 2021 | 3.360 | 3.360 | 3.230 | 3.330 | 481,303 | -0.02(-0.60%) |
Apr 01, 2021 | 3.150 | 3.350 | 3.150 | 3.350 | 383,800 | +0.21(+6.69%) |
Mar 31, 2021 | 3.110 | 3.180 | 3.050 | 3.140 | 615,540 | +0.02(+0.64%) |
Mar 30, 2021 | 3.070 | 3.160 | 3.020 | 3.120 | 455,589 | +0.04(+1.30%) |
Mar 29, 2021 | 3.230 | 3.260 | 3.050 | 3.080 | 866,521 | -0.18(-5.52%) |
Mar 26, 2021 | 3.180 | 3.300 | 3.150 | 3.260 | 466,200 | +0.15(+4.82%) |
Mar 25, 2021 | 3.040 | 3.170 | 2.960 | 3.110 | 1,086,558 | -0.01(-0.32%) |
Mar 24, 2021 | 3.160 | 3.380 | 3.100 | 3.120 | 581,769 | -0.02(-0.64%) |
Mar 23, 2021 | 3.370 | 3.400 | 3.080 | 3.140 | 1,118,831 | -0.35(-10.03%) |
Mar 22, 2021 | 3.270 | 3.540 | 3.110 | 3.490 | 1,248,772 | +0.23(+7.06%) |
Mar 19, 2021 | 3.110 | 3.490 | 3.090 | 3.260 | 2,744,300 | +0.10(+3.16%) |
Mar 18, 2021 | 3.450 | 3.490 | 3.070 | 3.160 | 1,075,788 | -0.32(-9.20%) |
Mar 17, 2021 | 3.450 | 3.550 | 3.380 | 3.480 | 982,203 | -0.01(-0.29%) |
Mar 16, 2021 | 3.510 | 3.510 | 3.300 | 3.490 | 905,214 | -0.07(-1.97%) |
Mar 15, 2021 | 3.590 | 3.690 | 3.350 | 3.560 | 1,498,669 | -0.05(-1.39%) |
Mar 12, 2021 | 3.680 | 3.720 | 3.580 | 3.610 | 518,000 | -0.04(-1.10%) |
Mar 11, 2021 | 3.730 | 3.730 | 3.560 | 3.650 | 788,739 | -0.08(-2.14%) |
Mar 10, 2021 | 3.750 | 3.910 | 3.710 | 3.730 | 880,484 | -0.02(-0.53%) |
Mar 09, 2021 | 3.990 | 3.990 | 3.670 | 3.750 | 792,871 | -0.25(-6.25%) |
Mar 08, 2021 | 4.030 | 4.080 | 3.765 | 4.000 | 1,162,103 | +0.02(+0.50%) |
Mar 05, 2021 | 3.950 | 4.030 | 3.550 | 3.980 | 1,112,900 | +0.14(+3.65%) |
Mar 04, 2021 | 4.000 | 4.020 | 3.500 | 3.840 | 1,244,672 | -0.10(-2.54%) |
Mar 03, 2021 | 3.890 | 4.030 | 3.850 | 3.940 | 1,680,903 | +0.09(+2.34%) |
Mar 02, 2021 | 3.840 | 3.920 | 3.670 | 3.850 | 646,769 | -0.07(-1.79%) |