Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.560 | 3.650 | 3.500 | 3.510 | 2,597,208 | +0.01(+0.29%) |
May 27, 2021 | 3.440 | 3.500 | 3.390 | 3.500 | 2,312,655 | +0.07(+2.04%) |
May 26, 2021 | 3.330 | 3.430 | 3.310 | 3.430 | 2,202,156 | +0.14(+4.26%) |
May 25, 2021 | 3.470 | 3.490 | 3.290 | 3.290 | 2,415,630 | -0.13(-3.80%) |
May 24, 2021 | 3.510 | 3.570 | 3.410 | 3.420 | 1,702,758 | -0.07(-2.01%) |
May 21, 2021 | 3.540 | 3.620 | 3.470 | 3.490 | 2,061,766 | +0.00(+0.00%) |
May 20, 2021 | 3.420 | 3.540 | 3.390 | 3.490 | 1,886,073 | +0.08(+2.35%) |
May 19, 2021 | 3.380 | 3.470 | 3.320 | 3.410 | 2,626,972 | -0.09(-2.57%) |
May 18, 2021 | 3.410 | 3.590 | 3.370 | 3.500 | 2,704,601 | +0.09(+2.64%) |
May 17, 2021 | 3.450 | 3.497 | 3.370 | 3.410 | 1,878,265 | -0.04(-1.16%) |
May 14, 2021 | 3.320 | 3.470 | 3.310 | 3.450 | 3,500,189 | +0.12(+3.60%) |
May 13, 2021 | 3.350 | 3.396 | 3.170 | 3.330 | 3,141,525 | +0.04(+1.22%) |
May 12, 2021 | 3.130 | 3.435 | 3.110 | 3.290 | 3,073,807 | +0.09(+2.81%) |
May 11, 2021 | 2.780 | 3.210 | 2.750 | 3.200 | 4,674,574 | +0.30(+10.34%) |
May 10, 2021 | 3.050 | 3.070 | 2.880 | 2.900 | 4,113,514 | -0.22(-7.05%) |
May 07, 2021 | 3.040 | 3.140 | 3.015 | 3.120 | 2,759,748 | +0.11(+3.65%) |
May 06, 2021 | 3.030 | 3.070 | 2.910 | 3.010 | 3,747,068 | -0.04(-1.31%) |
May 05, 2021 | 3.010 | 3.147 | 2.950 | 3.050 | 2,980,809 | +0.09(+3.04%) |
May 04, 2021 | 3.130 | 3.150 | 2.950 | 2.960 | 5,359,282 | -0.22(-6.92%) |
May 03, 2021 | 3.230 | 3.230 | 3.090 | 3.180 | 2,252,219 | -0.01(-0.31%) |
Apr 30, 2021 | 3.180 | 3.290 | 3.140 | 3.190 | 2,761,200 | -0.06(-1.85%) |
Apr 29, 2021 | 3.300 | 3.400 | 3.170 | 3.250 | 3,814,534 | +0.05(+1.56%) |
Apr 28, 2021 | 3.150 | 3.240 | 3.100 | 3.200 | 2,371,009 | +0.03(+0.95%) |
Apr 27, 2021 | 3.240 | 3.260 | 3.120 | 3.170 | 1,951,010 | -0.01(-0.31%) |
Apr 26, 2021 | 3.050 | 3.180 | 3.000 | 3.180 | 2,408,224 | +0.11(+3.58%) |
Apr 23, 2021 | 3.070 | 3.150 | 3.040 | 3.070 | 1,905,900 | -0.01(-0.32%) |
Apr 22, 2021 | 2.960 | 3.180 | 2.910 | 3.080 | 3,633,331 | +0.11(+3.70%) |
Apr 21, 2021 | 2.830 | 2.970 | 2.780 | 2.970 | 2,577,698 | +0.14(+4.95%) |
Apr 20, 2021 | 2.850 | 2.900 | 2.740 | 2.830 | 3,845,994 | -0.02(-0.70%) |
Apr 19, 2021 | 2.930 | 2.960 | 2.830 | 2.850 | 3,021,081 | -0.11(-3.72%) |
Apr 16, 2021 | 3.030 | 3.030 | 2.890 | 2.960 | 4,008,000 | -0.10(-3.27%) |
Apr 15, 2021 | 3.160 | 3.170 | 3.020 | 3.060 | 2,723,606 | -0.06(-1.92%) |
Apr 14, 2021 | 3.030 | 3.190 | 3.030 | 3.120 | 3,046,041 | +0.09(+2.97%) |
Apr 13, 2021 | 3.020 | 3.030 | 2.890 | 3.030 | 3,446,805 | +0.05(+1.68%) |
Apr 12, 2021 | 3.070 | 3.080 | 2.920 | 2.980 | 4,631,416 | -0.08(-2.61%) |
Apr 09, 2021 | 3.170 | 3.170 | 3.060 | 3.060 | 2,992,900 | -0.10(-3.16%) |
Apr 08, 2021 | 3.210 | 3.250 | 3.100 | 3.160 | 3,062,799 | -0.01(-0.32%) |
Apr 07, 2021 | 3.420 | 3.560 | 3.150 | 3.170 | 6,659,387 | -0.05(-1.55%) |
Apr 06, 2021 | 3.310 | 3.340 | 3.200 | 3.220 | 3,217,254 | -0.09(-2.72%) |
Apr 05, 2021 | 3.360 | 3.400 | 3.270 | 3.310 | 2,712,775 | -0.02(-0.60%) |
Apr 01, 2021 | 3.420 | 3.447 | 3.250 | 3.330 | 3,375,300 | -0.05(-1.48%) |
Mar 31, 2021 | 3.150 | 3.400 | 3.140 | 3.380 | 5,523,793 | +0.28(+9.03%) |
Mar 30, 2021 | 3.130 | 3.220 | 3.060 | 3.100 | 2,313,216 | +0.00(+0.00%) |
Mar 29, 2021 | 3.100 | 3.180 | 3.030 | 3.100 | 2,767,025 | -0.06(-1.90%) |
Mar 26, 2021 | 3.240 | 3.250 | 3.060 | 3.160 | 3,321,900 | -0.08(-2.47%) |
Mar 25, 2021 | 3.000 | 3.250 | 2.960 | 3.240 | 5,897,843 | +0.18(+5.88%) |
Mar 24, 2021 | 3.290 | 3.330 | 3.050 | 3.060 | 5,069,419 | -0.16(-4.97%) |
Mar 23, 2021 | 3.470 | 3.500 | 3.210 | 3.220 | 4,867,914 | -0.28(-8.00%) |
Mar 22, 2021 | 3.560 | 3.640 | 3.470 | 3.500 | 2,511,212 | -0.01(-0.28%) |
Mar 19, 2021 | 3.380 | 3.700 | 3.280 | 3.510 | 15,992,900 | +0.18(+5.41%) |
Mar 18, 2021 | 3.480 | 3.600 | 3.330 | 3.330 | 4,350,551 | -0.21(-5.93%) |
Mar 17, 2021 | 3.400 | 3.550 | 3.360 | 3.540 | 3,587,115 | +0.04(+1.14%) |
Mar 16, 2021 | 3.610 | 3.660 | 3.400 | 3.500 | 4,575,297 | -0.10(-2.78%) |
Mar 15, 2021 | 3.620 | 3.650 | 3.500 | 3.600 | 2,861,343 | -0.01(-0.28%) |
Mar 12, 2021 | 3.670 | 3.680 | 3.590 | 3.610 | 3,436,400 | -0.11(-2.96%) |
Mar 11, 2021 | 3.600 | 3.750 | 3.582 | 3.720 | 4,010,239 | +0.20(+5.68%) |
Mar 10, 2021 | 3.650 | 3.680 | 3.460 | 3.520 | 3,864,802 | -0.08(-2.22%) |
Mar 09, 2021 | 3.412 | 3.620 | 3.370 | 3.600 | 4,506,917 | +0.27(+8.11%) |
Mar 08, 2021 | 3.520 | 3.530 | 3.290 | 3.330 | 5,682,955 | -0.07(-2.20%) |
Mar 05, 2021 | 3.370 | 3.410 | 3.040 | 3.405 | 6,659,400 | +0.08(+2.56%) |
Mar 04, 2021 | 3.350 | 3.450 | 3.210 | 3.320 | 6,905,726 | -0.05(-1.48%) |
Mar 03, 2021 | 3.490 | 3.590 | 3.360 | 3.370 | 4,909,687 | -0.16(-4.53%) |
Mar 02, 2021 | 3.400 | 3.580 | 3.380 | 3.530 | 8,443,267 | +0.16(+4.75%) |