Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.320 | 3.360 | 3.320 | 3.360 | 1,900 | +0.19(+5.99%) |
May 27, 2021 | 3.170 | 3.170 | 3.170 | 3.170 | 170 | -0.02(-0.63%) |
May 26, 2021 | 3.170 | 3.190 | 3.170 | 3.190 | 1,240 | -0.05(-1.54%) |
May 24, 2021 | 3.240 | 3.240 | 3.240 | 50 | -0.04(-1.22%) | |
May 21, 2021 | 3.150 | 3.330 | 3.150 | 3.280 | 45,225 | -0.05(-1.50%) |
May 20, 2021 | 3.330 | 3.330 | 3.320 | 3.330 | 40,100 | +0.03(+0.91%) |
May 19, 2021 | 3.340 | 3.420 | 3.290 | 3.300 | 28,100 | -0.01(-0.30%) |
May 18, 2021 | 3.310 | 3.310 | 3.290 | 3.310 | 25,823 | -0.03(-0.90%) |
May 17, 2021 | 3.100 | 3.340 | 3.100 | 3.340 | 19,550 | +0.24(+7.74%) |
May 14, 2021 | 3.100 | 3.100 | 3.060 | 3.100 | 6,170 | +0.05(+1.62%) |
May 13, 2021 | 3.280 | 3.328 | 3.050 | 3.050 | 7,225 | -0.42(-12.09%) |
May 12, 2021 | 3.570 | 3.580 | 3.470 | 3.470 | 85,245 | -0.18(-4.93%) |
May 11, 2021 | 3.650 | 3.650 | 3.540 | 3.650 | 8,186 | +0.02(+0.51%) |
May 10, 2021 | 3.270 | 3.631 | 3.270 | 3.631 | 74,201 | +0.47(+14.92%) |
May 07, 2021 | 3.160 | 3.160 | 3.160 | 3.160 | 510 | +0.02(+0.64%) |
May 06, 2021 | 3.140 | 3.140 | 3.140 | 3.140 | 507 | -0.01(-0.32%) |
May 05, 2021 | 3.050 | 3.150 | 3.050 | 3.150 | 4,453 | +0.02(+0.64%) |
May 04, 2021 | 2.950 | 3.150 | 2.950 | 3.130 | 19,819 | +0.08(+2.79%) |
May 03, 2021 | 3.045 | 3.045 | 3.045 | 3.045 | 200 | -0.06(-2.09%) |
Apr 30, 2021 | 3.110 | 3.110 | 3.110 | 14 | +0.00(+0.00%) | |
Apr 29, 2021 | 3.090 | 3.110 | 3.090 | 3.110 | 1,448 | +0.06(+1.97%) |
Apr 28, 2021 | 3.060 | 3.060 | 3.050 | 3.050 | 1,790 | -0.07(-2.24%) |
Apr 27, 2021 | 3.110 | 3.120 | 3.110 | 3.120 | 705 | -0.01(-0.32%) |
Apr 26, 2021 | 3.140 | 3.140 | 3.091 | 3.130 | 30,613 | +0.05(+1.62%) |
Apr 23, 2021 | 3.080 | 3.080 | 3.080 | 3 | +0.00(+0.00%) | |
Apr 22, 2021 | 3.100 | 3.100 | 3.080 | 3.080 | 2,200 | -0.02(-0.74%) |
Apr 21, 2021 | 3.103 | 3.103 | 3.103 | 3.103 | 1,000 | +0.15(+5.19%) |
Apr 19, 2021 | 2.950 | 2.950 | 2.950 | 0 | -0.07(-2.32%) | |
Apr 16, 2021 | 3.020 | 3.020 | 3.020 | 3.020 | 400 | +0.02(+0.67%) |
Apr 15, 2021 | 2.990 | 3.010 | 2.990 | 3.000 | 2,200 | +0.07(+2.39%) |
Apr 14, 2021 | 2.910 | 2.930 | 2.910 | 2.930 | 4,100 | +0.06(+2.09%) |
Apr 13, 2021 | 2.870 | 2.870 | 2.870 | 2.870 | 600 | +0.00(+0.06%) |
Apr 12, 2021 | 2.880 | 2.960 | 2.868 | 2.868 | 4,153 | -0.13(-4.39%) |
Apr 09, 2021 | 3.000 | 3.001 | 3.000 | 3.000 | 700 | -0.08(-2.60%) |
Apr 08, 2021 | 2.980 | 3.080 | 2.980 | 3.080 | 5,600 | +0.21(+7.35%) |
Apr 07, 2021 | 2.869 | 2.869 | 2.869 | 20 | +0.00(+0.00%) | |
Apr 05, 2021 | 2.869 | 2.869 | 2.869 | 0 | -0.04(-1.41%) | |
Apr 01, 2021 | 2.810 | 2.920 | 2.810 | 2.910 | 2,500 | +0.18(+6.72%) |
Mar 31, 2021 | 2.730 | 2.730 | 2.727 | 2.727 | 2,360 | +0.14(+5.24%) |
Mar 30, 2021 | 2.630 | 2.640 | 2.591 | 2.591 | 1,500 | -0.03(-1.11%) |
Mar 29, 2021 | 2.620 | 2.650 | 2.620 | 2.620 | 7,845 | -0.02(-0.80%) |
Mar 26, 2021 | 2.641 | 2.641 | 2.641 | 2.641 | 2,800 | -0.02(-0.70%) |
Mar 25, 2021 | 2.660 | 2.660 | 2.660 | 2.660 | 1,180 | +0.03(+1.13%) |
Mar 24, 2021 | 2.711 | 2.711 | 2.630 | 2.630 | 5,530 | -0.14(-5.05%) |
Mar 23, 2021 | 2.770 | 2.770 | 2.770 | 2.770 | 750 | -0.11(-3.82%) |
Mar 22, 2021 | 2.930 | 3.010 | 2.851 | 2.880 | 9,409 | -0.16(-5.26%) |
Mar 19, 2021 | 3.061 | 3.090 | 3.040 | 3.040 | 7,000 | -0.07(-2.25%) |
Mar 18, 2021 | 3.110 | 3.240 | 3.110 | 3.110 | 1,125 | -0.14(-4.25%) |
Mar 17, 2021 | 3.180 | 3.250 | 3.180 | 3.248 | 6,750 | +0.10(+3.11%) |
Mar 16, 2021 | 3.150 | 3.150 | 3.150 | 3.150 | 500 | +0.00(+0.00%) |
Mar 15, 2021 | 3.030 | 3.150 | 3.030 | 3.150 | 2,160 | +0.37(+13.31%) |
Mar 12, 2021 | 2.731 | 2.780 | 2.731 | 2.780 | 600 | -0.07(-2.46%) |
Mar 11, 2021 | 2.640 | 2.850 | 2.640 | 2.850 | 1,822 | +0.29(+11.33%) |
Mar 10, 2021 | 2.640 | 2.670 | 2.560 | 2.560 | 39,047 | -0.27(-9.64%) |
Mar 09, 2021 | 2.833 | 2.961 | 2.833 | 2.833 | 5,178 | -0.05(-1.64%) |
Mar 08, 2021 | 2.946 | 3.052 | 2.854 | 2.880 | 9,605 | -0.08(-2.69%) |
Mar 05, 2021 | 2.870 | 2.960 | 2.870 | 2.960 | 41,200 | +0.19(+6.86%) |
Mar 04, 2021 | 2.880 | 2.880 | 2.770 | 2.770 | 757 | -0.10(-3.48%) |
Mar 03, 2021 | 2.862 | 2.870 | 2.715 | 2.870 | 5,040 | +0.37(+14.80%) |
Mar 02, 2021 | 2.510 | 2.510 | 2.500 | 2.500 | 3,600 | +0.10(+4.17%) |