Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.390 | 2.460 | 2.280 | 2.290 | 462,614 | -0.05(-2.14%) |
May 27, 2021 | 2.380 | 2.430 | 2.300 | 2.340 | 333,564 | -0.04(-1.68%) |
May 26, 2021 | 2.390 | 2.425 | 2.350 | 2.380 | 191,701 | -0.01(-0.42%) |
May 25, 2021 | 2.300 | 2.395 | 2.270 | 2.390 | 449,124 | +0.09(+3.91%) |
May 24, 2021 | 2.510 | 2.560 | 2.280 | 2.300 | 443,656 | -0.21(-8.37%) |
May 21, 2021 | 2.480 | 2.565 | 2.440 | 2.510 | 315,941 | +0.08(+3.29%) |
May 20, 2021 | 2.420 | 2.510 | 2.380 | 2.430 | 276,789 | +0.06(+2.53%) |
May 19, 2021 | 2.480 | 2.500 | 2.360 | 2.370 | 189,352 | -0.14(-5.58%) |
May 18, 2021 | 2.520 | 2.670 | 2.410 | 2.510 | 365,869 | -0.02(-0.79%) |
May 17, 2021 | 2.620 | 2.620 | 2.480 | 2.530 | 165,117 | -0.09(-3.44%) |
May 14, 2021 | 2.330 | 2.650 | 2.295 | 2.620 | 732,869 | +0.29(+12.45%) |
May 13, 2021 | 2.440 | 2.480 | 2.290 | 2.330 | 375,939 | -0.11(-4.70%) |
May 12, 2021 | 2.250 | 2.530 | 2.230 | 2.445 | 2,886,444 | -0.16(-5.96%) |
May 11, 2021 | 2.610 | 2.690 | 2.560 | 2.600 | 143,480 | -0.04(-1.52%) |
May 10, 2021 | 2.860 | 2.880 | 2.620 | 2.640 | 294,622 | -0.28(-9.59%) |
May 07, 2021 | 2.550 | 3.150 | 2.550 | 2.920 | 1,020,849 | +0.41(+16.33%) |
May 06, 2021 | 2.500 | 2.540 | 2.370 | 2.510 | 214,490 | +0.00(+0.00%) |
May 05, 2021 | 2.540 | 2.560 | 2.480 | 2.510 | 263,459 | -0.08(-3.09%) |
May 04, 2021 | 2.690 | 2.690 | 2.520 | 2.590 | 325,907 | -0.15(-5.47%) |
May 03, 2021 | 2.710 | 2.790 | 2.600 | 2.740 | 334,915 | +0.07(+2.62%) |
Apr 30, 2021 | 2.680 | 2.800 | 2.630 | 2.670 | 339,800 | +0.01(+0.38%) |
Apr 29, 2021 | 2.860 | 2.860 | 2.620 | 2.660 | 326,837 | -0.19(-6.67%) |
Apr 28, 2021 | 2.810 | 2.920 | 2.750 | 2.850 | 122,504 | +0.02(+0.71%) |
Apr 27, 2021 | 2.890 | 2.960 | 2.805 | 2.830 | 452,345 | -0.08(-2.75%) |
Apr 26, 2021 | 2.990 | 3.060 | 2.890 | 2.910 | 539,198 | -0.08(-2.68%) |
Apr 23, 2021 | 2.780 | 3.070 | 2.730 | 2.990 | 320,000 | +0.21(+7.55%) |
Apr 22, 2021 | 2.810 | 2.930 | 2.640 | 2.780 | 512,780 | -0.05(-1.77%) |
Apr 21, 2021 | 2.620 | 2.880 | 2.560 | 2.830 | 330,435 | +0.23(+8.85%) |
Apr 20, 2021 | 2.680 | 2.680 | 2.540 | 2.600 | 205,214 | -0.07(-2.62%) |
Apr 19, 2021 | 2.780 | 2.780 | 2.610 | 2.670 | 197,807 | -0.09(-3.26%) |
Apr 16, 2021 | 2.710 | 2.800 | 2.640 | 2.760 | 283,400 | -0.02(-0.72%) |
Apr 15, 2021 | 3.010 | 3.010 | 2.720 | 2.780 | 216,647 | -0.17(-5.76%) |
Apr 14, 2021 | 2.890 | 3.040 | 2.860 | 2.950 | 180,540 | +0.02(+0.68%) |
Apr 13, 2021 | 3.140 | 3.160 | 2.900 | 2.930 | 184,929 | -0.26(-8.15%) |
Apr 12, 2021 | 3.220 | 3.250 | 2.960 | 3.190 | 163,795 | -0.07(-2.15%) |
Apr 09, 2021 | 3.210 | 3.285 | 3.150 | 3.260 | 151,000 | +0.02(+0.62%) |
Apr 08, 2021 | 3.210 | 3.290 | 3.130 | 3.240 | 148,072 | +0.06(+1.89%) |
Apr 07, 2021 | 3.260 | 3.270 | 3.090 | 3.180 | 299,959 | -0.07(-2.15%) |
Apr 06, 2021 | 2.990 | 3.280 | 2.960 | 3.250 | 310,140 | +0.28(+9.43%) |
Apr 05, 2021 | 3.000 | 3.020 | 2.790 | 2.970 | 677,887 | -0.02(-0.67%) |
Apr 01, 2021 | 2.770 | 3.010 | 2.735 | 2.990 | 277,900 | +0.20(+7.17%) |
Mar 31, 2021 | 2.540 | 2.810 | 2.540 | 2.790 | 299,065 | +0.25(+9.84%) |
Mar 30, 2021 | 2.800 | 2.830 | 2.500 | 2.540 | 842,801 | -0.26(-9.29%) |
Mar 29, 2021 | 3.050 | 3.110 | 2.770 | 2.800 | 638,726 | -0.25(-8.20%) |
Mar 26, 2021 | 3.260 | 3.300 | 2.950 | 3.050 | 280,700 | -0.17(-5.28%) |
Mar 25, 2021 | 3.010 | 3.250 | 2.970 | 3.220 | 258,921 | +0.12(+3.87%) |
Mar 24, 2021 | 3.400 | 3.527 | 3.070 | 3.100 | 207,850 | -0.29(-8.55%) |
Mar 23, 2021 | 3.650 | 3.650 | 3.350 | 3.390 | 163,461 | -0.30(-8.13%) |
Mar 22, 2021 | 3.630 | 3.790 | 3.500 | 3.690 | 178,473 | +0.12(+3.36%) |
Mar 19, 2021 | 3.650 | 3.850 | 3.490 | 3.570 | 461,700 | -0.08(-2.19%) |
Mar 18, 2021 | 3.720 | 3.900 | 3.640 | 3.650 | 147,293 | -0.12(-3.18%) |
Mar 17, 2021 | 3.820 | 3.821 | 3.650 | 3.770 | 163,924 | -0.09(-2.33%) |
Mar 16, 2021 | 3.900 | 3.940 | 3.770 | 3.860 | 403,578 | +0.02(+0.52%) |
Mar 15, 2021 | 3.780 | 3.840 | 3.700 | 3.840 | 306,477 | +0.10(+2.67%) |
Mar 12, 2021 | 3.750 | 3.780 | 3.600 | 3.740 | 219,600 | -0.04(-1.06%) |
Mar 11, 2021 | 3.520 | 3.820 | 3.500 | 3.780 | 365,368 | +0.34(+9.88%) |
Mar 10, 2021 | 3.630 | 3.640 | 3.430 | 3.440 | 201,202 | -0.06(-1.71%) |
Mar 09, 2021 | 3.310 | 3.585 | 3.310 | 3.500 | 313,438 | +0.19(+5.74%) |
Mar 08, 2021 | 3.290 | 3.380 | 3.190 | 3.310 | 247,428 | +0.04(+1.07%) |
Mar 05, 2021 | 3.600 | 3.670 | 2.980 | 3.275 | 865,200 | -0.35(-9.78%) |
Mar 04, 2021 | 3.810 | 3.890 | 3.431 | 3.630 | 573,021 | -0.24(-6.20%) |
Mar 03, 2021 | 3.790 | 4.010 | 3.760 | 3.870 | 405,026 | +0.10(+2.65%) |
Mar 02, 2021 | 4.000 | 4.010 | 3.650 | 3.770 | 658,456 | -0.21(-5.28%) |