Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.910 | 2.970 | 2.840 | 2.950 | 16,217 | -0.01(-0.34%) |
May 27, 2021 | 2.860 | 2.960 | 2.860 | 2.960 | 19,786 | +0.10(+3.50%) |
May 26, 2021 | 2.830 | 2.880 | 2.766 | 2.860 | 19,403 | +0.08(+2.88%) |
May 25, 2021 | 2.960 | 2.990 | 2.780 | 2.780 | 34,232 | -0.20(-6.71%) |
May 24, 2021 | 3.020 | 3.040 | 2.920 | 2.980 | 29,056 | -0.04(-1.32%) |
May 21, 2021 | 3.000 | 3.060 | 2.970 | 3.020 | 21,846 | +0.05(+1.68%) |
May 20, 2021 | 2.940 | 3.035 | 2.850 | 2.970 | 36,684 | +0.03(+1.02%) |
May 19, 2021 | 2.870 | 2.990 | 2.780 | 2.940 | 55,767 | +0.07(+2.44%) |
May 18, 2021 | 2.870 | 2.900 | 2.822 | 2.870 | 20,089 | +0.04(+1.41%) |
May 17, 2021 | 2.780 | 2.880 | 2.770 | 2.830 | 59,512 | +0.06(+2.17%) |
May 14, 2021 | 2.780 | 2.800 | 2.670 | 2.770 | 24,103 | +0.10(+3.75%) |
May 13, 2021 | 2.750 | 2.860 | 2.670 | 2.670 | 55,916 | +0.01(+0.38%) |
May 12, 2021 | 2.800 | 2.850 | 2.655 | 2.660 | 60,917 | +0.06(+2.37%) |
May 11, 2021 | 2.690 | 2.690 | 2.580 | 2.598 | 27,240 | -0.05(-1.95%) |
May 10, 2021 | 2.690 | 2.710 | 2.640 | 2.650 | 24,656 | -0.01(-0.38%) |
May 07, 2021 | 2.700 | 2.708 | 2.660 | 2.660 | 15,002 | -0.04(-1.48%) |
May 06, 2021 | 2.709 | 2.725 | 2.700 | 2.700 | 9,445 | -0.01(-0.37%) |
May 05, 2021 | 2.700 | 2.740 | 2.700 | 2.710 | 13,604 | +0.04(+1.50%) |
May 04, 2021 | 2.590 | 2.670 | 2.590 | 2.670 | 22,286 | +0.08(+3.09%) |
May 03, 2021 | 2.720 | 2.720 | 2.580 | 2.590 | 49,903 | -0.08(-3.00%) |
Apr 30, 2021 | 2.750 | 2.805 | 2.670 | 2.670 | 37,400 | -0.06(-2.20%) |
Apr 29, 2021 | 2.840 | 2.880 | 2.730 | 2.730 | 31,367 | -0.15(-5.21%) |
Apr 28, 2021 | 2.910 | 2.910 | 2.880 | 2.880 | 4,723 | -0.03(-1.03%) |
Apr 27, 2021 | 2.920 | 2.930 | 2.890 | 2.910 | 30,564 | +0.02(+0.69%) |
Apr 26, 2021 | 2.990 | 2.990 | 2.890 | 2.890 | 16,511 | -0.07(-2.36%) |
Apr 23, 2021 | 2.970 | 2.979 | 2.880 | 2.960 | 18,900 | +0.00(+0.00%) |
Apr 22, 2021 | 2.900 | 2.980 | 2.900 | 2.960 | 45,865 | +0.08(+2.78%) |
Apr 21, 2021 | 2.950 | 2.960 | 2.880 | 2.880 | 45,326 | -0.09(-3.03%) |
Apr 20, 2021 | 2.990 | 3.000 | 2.950 | 2.970 | 17,919 | -0.02(-0.67%) |
Apr 19, 2021 | 3.010 | 3.040 | 2.990 | 2.990 | 17,034 | +0.00(+0.00%) |
Apr 16, 2021 | 3.000 | 3.020 | 2.990 | 2.990 | 8,500 | -0.05(-1.64%) |
Apr 15, 2021 | 3.060 | 3.080 | 3.010 | 3.040 | 14,884 | -0.02(-0.65%) |
Apr 14, 2021 | 3.140 | 3.140 | 3.060 | 3.060 | 14,132 | -0.06(-1.92%) |
Apr 13, 2021 | 3.050 | 3.200 | 3.000 | 3.120 | 146,743 | +0.11(+3.65%) |
Apr 12, 2021 | 3.090 | 3.160 | 3.010 | 3.010 | 23,703 | -0.16(-5.05%) |
Apr 09, 2021 | 3.290 | 3.290 | 3.170 | 3.170 | 18,900 | -0.13(-3.94%) |
Apr 08, 2021 | 3.110 | 3.310 | 3.080 | 3.300 | 45,659 | +0.19(+6.11%) |
Apr 07, 2021 | 3.120 | 3.130 | 3.110 | 3.110 | 15,977 | +0.00(+0.00%) |
Apr 06, 2021 | 3.100 | 3.150 | 3.100 | 3.110 | 7,288 | -0.01(-0.32%) |
Apr 05, 2021 | 3.100 | 3.150 | 3.100 | 3.120 | 13,148 | +0.05(+1.63%) |
Apr 01, 2021 | 3.090 | 3.100 | 3.040 | 3.070 | 14,700 | +0.04(+1.32%) |
Mar 31, 2021 | 3.100 | 3.100 | 3.030 | 3.030 | 14,288 | -0.07(-2.26%) |
Mar 30, 2021 | 3.070 | 3.110 | 3.020 | 3.100 | 32,606 | +0.03(+0.98%) |
Mar 29, 2021 | 3.230 | 3.230 | 3.060 | 3.070 | 30,009 | -0.13(-4.06%) |
Mar 26, 2021 | 3.110 | 3.220 | 3.110 | 3.200 | 26,800 | +0.09(+2.89%) |
Mar 25, 2021 | 3.090 | 3.130 | 3.003 | 3.110 | 37,917 | +0.05(+1.63%) |
Mar 24, 2021 | 3.100 | 3.140 | 3.060 | 3.060 | 23,754 | -0.08(-2.55%) |
Mar 23, 2021 | 3.200 | 3.200 | 3.130 | 3.140 | 13,601 | -0.07(-2.18%) |
Mar 22, 2021 | 3.300 | 3.300 | 3.160 | 3.210 | 28,653 | -0.09(-2.73%) |
Mar 19, 2021 | 3.220 | 3.300 | 3.210 | 3.300 | 22,300 | +0.07(+2.17%) |
Mar 18, 2021 | 3.220 | 3.285 | 3.180 | 3.230 | 29,387 | +0.01(+0.31%) |
Mar 17, 2021 | 3.260 | 3.268 | 3.210 | 3.220 | 14,013 | -0.04(-1.23%) |
Mar 16, 2021 | 3.240 | 3.290 | 3.210 | 3.260 | 34,104 | +0.02(+0.62%) |
Mar 15, 2021 | 3.370 | 3.400 | 3.200 | 3.240 | 53,691 | -0.18(-5.26%) |
Mar 12, 2021 | 3.280 | 3.420 | 3.250 | 3.420 | 37,900 | +0.10(+3.01%) |
Mar 11, 2021 | 3.200 | 3.340 | 3.170 | 3.320 | 124,643 | +0.13(+4.08%) |
Mar 10, 2021 | 3.300 | 3.310 | 3.120 | 3.190 | 91,955 | -0.09(-2.74%) |
Mar 09, 2021 | 3.230 | 3.280 | 3.170 | 3.280 | 67,230 | +0.07(+2.18%) |
Mar 08, 2021 | 3.200 | 3.230 | 3.090 | 3.210 | 37,458 | +0.09(+3.05%) |
Mar 05, 2021 | 3.230 | 3.240 | 2.920 | 3.115 | 90,500 | -0.08(-2.66%) |
Mar 04, 2021 | 3.360 | 3.383 | 3.200 | 3.200 | 55,824 | -0.20(-5.88%) |
Mar 03, 2021 | 3.400 | 3.488 | 3.350 | 3.400 | 49,871 | +0.00(+0.00%) |
Mar 02, 2021 | 3.390 | 3.420 | 3.330 | 3.400 | 29,944 | +0.01(+0.29%) |