Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.760 | 2.780 | 2.710 | 2.730 | 47,450 | -0.01(-0.36%) |
May 28, 2021 | 2.880 | 2.880 | 2.740 | 2.740 | 20,273 | -0.04(-1.44%) |
May 27, 2021 | 2.830 | 2.830 | 2.780 | 2.780 | 39,791 | -0.07(-2.46%) |
May 26, 2021 | 2.860 | 2.930 | 2.840 | 2.850 | 29,965 | +0.02(+0.71%) |
May 25, 2021 | 2.900 | 2.900 | 2.810 | 2.830 | 41,137 | -0.07(-2.41%) |
May 21, 2021 | 2.900 | 2.900 | 2.900 | 0 | -0.05(-1.69%) | |
May 20, 2021 | 2.910 | 2.960 | 2.900 | 2.950 | 53,654 | +0.05(+1.72%) |
May 19, 2021 | 2.900 | 2.930 | 2.840 | 2.900 | 112,383 | -0.05(-1.69%) |
May 18, 2021 | 2.870 | 2.990 | 2.810 | 2.950 | 240,085 | +0.28(+10.49%) |
May 17, 2021 | 2.560 | 2.690 | 2.520 | 2.670 | 42,558 | +0.17(+6.80%) |
May 14, 2021 | 2.450 | 2.550 | 2.410 | 2.500 | 16,561 | +0.08(+3.31%) |
May 13, 2021 | 2.250 | 2.420 | 2.240 | 2.420 | 34,098 | +0.21(+9.50%) |
May 12, 2021 | 2.390 | 2.410 | 2.180 | 2.210 | 90,367 | -0.17(-7.14%) |
May 11, 2021 | 2.540 | 2.540 | 2.350 | 2.380 | 122,912 | -0.14(-5.56%) |
May 10, 2021 | 2.620 | 2.620 | 2.510 | 2.520 | 36,342 | -0.12(-4.55%) |
May 07, 2021 | 2.650 | 2.660 | 2.530 | 2.640 | 43,850 | -0.04(-1.49%) |
May 06, 2021 | 2.530 | 2.700 | 2.520 | 2.680 | 64,023 | +0.13(+5.10%) |
May 05, 2021 | 2.530 | 2.600 | 2.520 | 2.550 | 21,275 | -0.02(-0.78%) |
May 04, 2021 | 2.640 | 2.640 | 2.540 | 2.570 | 40,237 | -0.08(-3.02%) |
May 03, 2021 | 2.700 | 2.730 | 2.610 | 2.650 | 45,204 | -0.03(-1.12%) |
Apr 30, 2021 | 2.730 | 2.750 | 2.680 | 2.680 | 21,188 | -0.06(-2.19%) |
Apr 29, 2021 | 2.720 | 2.750 | 2.700 | 2.740 | 22,968 | +0.02(+0.74%) |
Apr 28, 2021 | 2.740 | 2.740 | 2.530 | 2.720 | 111,558 | -0.03(-1.09%) |
Apr 27, 2021 | 2.780 | 2.800 | 2.750 | 2.750 | 6,400 | +0.00(+0.00%) |
Apr 26, 2021 | 2.870 | 2.880 | 2.740 | 2.750 | 37,295 | +0.00(+0.00%) |
Apr 23, 2021 | 2.800 | 2.830 | 2.750 | 2.750 | 7,650 | -0.05(-1.79%) |
Apr 22, 2021 | 2.760 | 2.820 | 2.750 | 2.800 | 11,362 | +0.02(+0.72%) |
Apr 21, 2021 | 2.750 | 2.860 | 2.740 | 2.780 | 11,056 | +0.09(+3.35%) |
Apr 20, 2021 | 2.870 | 2.870 | 2.690 | 2.690 | 32,664 | -0.17(-5.94%) |
Apr 19, 2021 | 2.820 | 2.870 | 2.820 | 2.860 | 7,209 | +0.04(+1.42%) |
Apr 16, 2021 | 2.840 | 2.890 | 2.820 | 2.820 | 20,591 | +0.01(+0.36%) |
Apr 15, 2021 | 2.830 | 2.900 | 2.810 | 2.810 | 10,979 | -0.03(-1.06%) |
Apr 14, 2021 | 2.890 | 2.890 | 2.840 | 2.840 | 952 | -0.05(-1.73%) |
Apr 13, 2021 | 2.850 | 2.900 | 2.740 | 2.890 | 22,655 | +0.03(+1.05%) |
Apr 12, 2021 | 2.830 | 2.900 | 2.790 | 2.860 | 41,802 | +0.05(+1.78%) |
Apr 09, 2021 | 2.780 | 2.850 | 2.760 | 2.810 | 24,142 | +0.03(+1.08%) |
Apr 08, 2021 | 2.850 | 2.880 | 2.760 | 2.780 | 34,844 | -0.04(-1.42%) |
Apr 07, 2021 | 2.850 | 2.880 | 2.760 | 2.820 | 9,451 | +0.00(+0.00%) |
Apr 06, 2021 | 2.780 | 2.820 | 2.700 | 2.820 | 18,200 | +0.02(+0.71%) |
Apr 05, 2021 | 2.820 | 2.820 | 2.740 | 2.800 | 45,513 | -0.02(-0.71%) |
Apr 01, 2021 | 2.820 | 2.820 | 2.820 | 0 | +0.08(+2.92%) | |
Mar 31, 2021 | 2.690 | 2.850 | 2.660 | 2.740 | 7,200 | +0.09(+3.40%) |
Mar 30, 2021 | 2.760 | 2.760 | 2.650 | 2.650 | 14,795 | -0.03(-1.12%) |
Mar 29, 2021 | 2.820 | 2.820 | 2.670 | 2.680 | 41,378 | -0.12(-4.29%) |
Mar 26, 2021 | 2.840 | 2.840 | 2.740 | 2.800 | 17,359 | -0.05(-1.75%) |
Mar 25, 2021 | 2.880 | 2.880 | 2.850 | 2.850 | 37,010 | -0.02(-0.70%) |
Mar 24, 2021 | 2.950 | 2.950 | 2.870 | 2.870 | 27,355 | -0.01(-0.35%) |
Mar 23, 2021 | 2.980 | 2.980 | 2.880 | 2.880 | 27,794 | -0.09(-3.03%) |
Mar 22, 2021 | 2.910 | 2.970 | 2.900 | 2.970 | 115,223 | +0.06(+2.06%) |
Mar 19, 2021 | 2.900 | 2.940 | 2.860 | 2.910 | 31,245 | +0.04(+1.39%) |
Mar 18, 2021 | 2.850 | 2.940 | 2.790 | 2.870 | 28,782 | -0.07(-2.38%) |
Mar 17, 2021 | 2.910 | 2.940 | 2.800 | 2.940 | 21,043 | +0.08(+2.80%) |
Mar 16, 2021 | 2.860 | 2.980 | 2.810 | 2.860 | 37,773 | +0.01(+0.35%) |
Mar 15, 2021 | 2.810 | 2.930 | 2.720 | 2.850 | 88,469 | +0.05(+1.79%) |
Mar 12, 2021 | 2.870 | 2.870 | 2.740 | 2.800 | 82,776 | -0.07(-2.44%) |
Mar 11, 2021 | 2.880 | 2.920 | 2.810 | 2.870 | 47,653 | +0.06(+2.14%) |
Mar 10, 2021 | 2.960 | 2.990 | 2.560 | 2.810 | 212,198 | -0.09(-3.10%) |
Mar 09, 2021 | 3.170 | 3.170 | 2.800 | 2.900 | 221,533 | +0.15(+5.45%) |
Mar 08, 2021 | 2.670 | 2.910 | 2.670 | 2.750 | 69,292 | +0.11(+4.17%) |
Mar 05, 2021 | 2.720 | 2.740 | 2.600 | 2.640 | 82,946 | -0.11(-4.00%) |
Mar 04, 2021 | 2.870 | 2.870 | 2.680 | 2.750 | 46,192 | -0.14(-4.84%) |
Mar 03, 2021 | 2.960 | 2.960 | 2.870 | 2.890 | 20,204 | -0.03(-1.03%) |
Mar 02, 2021 | 2.820 | 2.920 | 2.810 | 2.920 | 36,008 | +0.07(+2.46%) |