Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.740 | 2.800 | 2.650 | 2.720 | 84,950 | -0.03(-1.11%) |
May 27, 2021 | 2.800 | 2.800 | 2.693 | 2.751 | 58,089 | -0.05(-1.76%) |
May 26, 2021 | 2.940 | 2.960 | 2.750 | 2.800 | 72,291 | -0.14(-4.76%) |
May 25, 2021 | 2.980 | 3.010 | 2.920 | 2.940 | 68,989 | -0.02(-0.51%) |
May 24, 2021 | 2.920 | 3.000 | 2.920 | 2.955 | 41,142 | +0.02(+0.51%) |
May 21, 2021 | 2.930 | 2.958 | 2.883 | 2.940 | 65,510 | +0.02(+0.75%) |
May 20, 2021 | 2.850 | 2.940 | 2.828 | 2.918 | 51,765 | +0.09(+3.27%) |
May 19, 2021 | 2.910 | 2.910 | 2.760 | 2.826 | 67,883 | -0.09(-3.23%) |
May 18, 2021 | 2.950 | 2.960 | 2.801 | 2.920 | 51,622 | -0.03(-1.02%) |
May 17, 2021 | 2.800 | 2.970 | 2.800 | 2.950 | 73,700 | +0.15(+5.24%) |
May 14, 2021 | 2.740 | 2.840 | 2.740 | 2.803 | 76,350 | +0.11(+3.93%) |
May 13, 2021 | 2.670 | 2.750 | 2.580 | 2.697 | 154,722 | +0.01(+0.26%) |
May 12, 2021 | 2.740 | 2.847 | 2.610 | 2.690 | 145,532 | +0.00(+0.00%) |
May 11, 2021 | 2.736 | 2.815 | 2.645 | 2.690 | 116,728 | -0.09(-3.24%) |
May 10, 2021 | 2.915 | 2.970 | 2.760 | 2.780 | 163,416 | -0.19(-6.39%) |
May 07, 2021 | 3.123 | 3.220 | 2.927 | 2.970 | 138,515 | -0.13(-4.20%) |
May 06, 2021 | 3.360 | 3.390 | 3.030 | 3.100 | 156,717 | -0.27(-7.91%) |
May 05, 2021 | 3.300 | 3.460 | 3.290 | 3.366 | 127,399 | +0.08(+2.47%) |
May 04, 2021 | 3.610 | 3.680 | 3.250 | 3.285 | 258,622 | -0.44(-11.69%) |
May 03, 2021 | 4.057 | 4.080 | 3.510 | 3.720 | 311,384 | -0.28(-7.00%) |
Apr 30, 2021 | 4.060 | 4.073 | 3.750 | 4.000 | 223,500 | +0.15(+3.90%) |
Apr 29, 2021 | 4.040 | 4.450 | 3.800 | 3.850 | 257,696 | -0.23(-5.64%) |
Apr 28, 2021 | 3.640 | 4.140 | 3.600 | 4.080 | 202,725 | +0.56(+15.91%) |
Apr 27, 2021 | 3.530 | 3.700 | 3.420 | 3.520 | 385,409 | +0.11(+3.23%) |
Apr 26, 2021 | 3.270 | 3.410 | 3.141 | 3.410 | 396,872 | +0.48(+16.38%) |
Apr 23, 2021 | 2.740 | 2.950 | 2.690 | 2.930 | 283,400 | +0.31(+11.83%) |
Apr 22, 2021 | 2.740 | 2.860 | 2.590 | 2.620 | 169,399 | -0.11(-4.03%) |
Apr 21, 2021 | 2.470 | 2.800 | 2.470 | 2.730 | 251,686 | +0.20(+7.91%) |
Apr 20, 2021 | 2.660 | 2.690 | 2.490 | 2.530 | 114,304 | -0.13(-4.77%) |
Apr 19, 2021 | 2.740 | 2.760 | 2.600 | 2.657 | 370,134 | +0.18(+7.12%) |
Apr 16, 2021 | 2.380 | 2.500 | 2.320 | 2.480 | 193,200 | +0.11(+4.64%) |
Apr 15, 2021 | 2.430 | 2.460 | 2.295 | 2.370 | 213,122 | -0.05(-2.07%) |
Apr 14, 2021 | 2.535 | 2.580 | 2.400 | 2.420 | 328,834 | -0.13(-5.10%) |
Apr 13, 2021 | 2.540 | 2.583 | 2.497 | 2.550 | 73,752 | +0.00(+0.00%) |
Apr 12, 2021 | 2.700 | 2.740 | 2.510 | 2.550 | 114,035 | -0.19(-6.93%) |
Apr 09, 2021 | 2.815 | 2.830 | 2.713 | 2.740 | 66,700 | -0.05(-1.79%) |
Apr 08, 2021 | 2.600 | 2.805 | 2.580 | 2.790 | 109,930 | +0.19(+7.31%) |
Apr 07, 2021 | 2.580 | 2.660 | 2.510 | 2.600 | 134,375 | -0.04(-1.52%) |
Apr 06, 2021 | 2.730 | 2.770 | 2.600 | 2.640 | 128,900 | -0.13(-4.69%) |
Apr 05, 2021 | 2.840 | 2.860 | 2.680 | 2.770 | 194,867 | -0.06(-1.97%) |
Apr 01, 2021 | 2.911 | 2.970 | 2.700 | 2.826 | 284,400 | -0.02(-0.60%) |
Mar 31, 2021 | 2.732 | 2.950 | 2.650 | 2.843 | 592,954 | +0.11(+4.14%) |
Mar 30, 2021 | 2.857 | 2.870 | 2.700 | 2.730 | 266,725 | -0.17(-5.86%) |
Mar 29, 2021 | 3.110 | 3.110 | 2.820 | 2.900 | 229,211 | -0.18(-5.84%) |
Mar 26, 2021 | 3.140 | 3.160 | 3.020 | 3.080 | 124,900 | +0.00(+0.00%) |
Mar 25, 2021 | 3.070 | 3.180 | 2.800 | 3.080 | 791,178 | -0.08(-2.53%) |
Mar 24, 2021 | 3.230 | 3.230 | 3.060 | 3.160 | 168,157 | -0.04(-1.25%) |
Mar 23, 2021 | 3.280 | 3.380 | 3.150 | 3.200 | 174,771 | -0.01(-0.31%) |
Mar 22, 2021 | 3.220 | 3.310 | 3.160 | 3.210 | 130,702 | -0.06(-1.83%) |
Mar 19, 2021 | 3.220 | 3.270 | 3.140 | 3.270 | 183,000 | +0.05(+1.57%) |
Mar 18, 2021 | 3.269 | 3.330 | 3.210 | 3.220 | 192,291 | -0.07(-2.14%) |
Mar 17, 2021 | 3.350 | 3.370 | 3.200 | 3.290 | 199,368 | -0.06(-1.79%) |
Mar 16, 2021 | 3.390 | 3.420 | 3.250 | 3.350 | 130,681 | -0.02(-0.59%) |
Mar 15, 2021 | 3.545 | 3.570 | 3.250 | 3.370 | 365,309 | -0.25(-6.91%) |
Mar 12, 2021 | 3.390 | 3.640 | 3.340 | 3.620 | 290,100 | +0.30(+9.06%) |
Mar 11, 2021 | 3.100 | 3.371 | 3.070 | 3.319 | 239,562 | +0.16(+5.04%) |
Mar 10, 2021 | 3.205 | 3.256 | 3.107 | 3.160 | 307,072 | -0.03(-1.03%) |
Mar 09, 2021 | 3.320 | 3.390 | 3.150 | 3.193 | 204,420 | -0.08(-2.36%) |
Mar 08, 2021 | 3.390 | 3.500 | 3.200 | 3.270 | 191,289 | -0.10(-2.97%) |
Mar 05, 2021 | 3.425 | 3.580 | 2.982 | 3.370 | 592,200 | -0.23(-6.39%) |
Mar 04, 2021 | 3.720 | 3.756 | 3.300 | 3.600 | 1,012,418 | -0.18(-4.76%) |
Mar 03, 2021 | 3.970 | 4.010 | 3.739 | 3.780 | 316,146 | -0.25(-6.20%) |
Mar 02, 2021 | 3.950 | 4.168 | 3.615 | 4.030 | 681,888 | +0.25(+6.61%) |