Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.000 | 3.040 | 2.960 | 3.010 | 1,236,779 | -0.03(-0.99%) |
May 27, 2021 | 3.000 | 3.065 | 2.950 | 3.040 | 1,730,840 | +0.05(+1.67%) |
May 26, 2021 | 2.890 | 3.050 | 2.840 | 2.990 | 2,023,635 | +0.14(+4.91%) |
May 25, 2021 | 2.890 | 2.910 | 2.840 | 2.850 | 1,723,184 | -0.02(-0.70%) |
May 24, 2021 | 2.930 | 2.970 | 2.850 | 2.870 | 1,484,190 | -0.03(-1.03%) |
May 21, 2021 | 2.830 | 2.945 | 2.810 | 2.900 | 1,566,954 | +0.10(+3.57%) |
May 20, 2021 | 2.740 | 2.810 | 2.720 | 2.800 | 1,500,876 | +0.09(+3.32%) |
May 19, 2021 | 2.620 | 2.733 | 2.590 | 2.710 | 1,410,585 | -0.01(-0.37%) |
May 18, 2021 | 2.720 | 2.775 | 2.685 | 2.720 | 1,475,677 | +0.04(+1.49%) |
May 17, 2021 | 2.590 | 2.690 | 2.555 | 2.680 | 1,044,733 | +0.11(+4.28%) |
May 14, 2021 | 2.570 | 2.680 | 2.540 | 2.570 | 1,478,412 | +0.04(+1.58%) |
May 13, 2021 | 2.550 | 2.625 | 2.370 | 2.530 | 1,968,850 | -0.02(-0.78%) |
May 12, 2021 | 2.610 | 2.640 | 2.520 | 2.550 | 2,467,546 | -0.06(-2.30%) |
May 11, 2021 | 2.510 | 2.650 | 2.450 | 2.610 | 2,769,967 | -0.05(-1.88%) |
May 10, 2021 | 2.910 | 2.920 | 2.620 | 2.660 | 4,078,348 | -0.14(-5.00%) |
May 07, 2021 | 3.100 | 3.140 | 2.680 | 2.800 | 10,396,527 | -0.60(-17.65%) |
May 06, 2021 | 3.360 | 3.400 | 3.285 | 3.400 | 2,046,109 | +0.02(+0.59%) |
May 05, 2021 | 3.400 | 3.430 | 3.290 | 3.380 | 1,737,123 | +0.00(+0.00%) |
May 04, 2021 | 3.390 | 3.440 | 3.270 | 3.380 | 1,935,049 | -0.08(-2.31%) |
May 03, 2021 | 3.430 | 3.480 | 3.340 | 3.460 | 1,688,600 | +0.05(+1.47%) |
Apr 30, 2021 | 3.450 | 3.470 | 3.370 | 3.410 | 1,909,000 | -0.10(-2.85%) |
Apr 29, 2021 | 3.470 | 3.530 | 3.390 | 3.510 | 1,929,406 | +0.05(+1.45%) |
Apr 28, 2021 | 3.420 | 3.475 | 3.340 | 3.460 | 1,775,603 | +0.07(+2.06%) |
Apr 27, 2021 | 3.150 | 3.450 | 3.150 | 3.390 | 4,207,174 | +0.30(+9.71%) |
Apr 26, 2021 | 3.050 | 3.170 | 3.050 | 3.090 | 1,055,706 | +0.05(+1.64%) |
Apr 23, 2021 | 3.090 | 3.115 | 2.975 | 3.040 | 1,338,400 | -0.01(-0.33%) |
Apr 22, 2021 | 2.990 | 3.096 | 2.970 | 3.050 | 1,749,356 | +0.08(+2.69%) |
Apr 21, 2021 | 2.920 | 3.010 | 2.910 | 2.970 | 1,293,088 | +0.04(+1.37%) |
Apr 20, 2021 | 2.990 | 3.030 | 2.830 | 2.930 | 2,751,709 | -0.06(-2.01%) |
Apr 19, 2021 | 3.050 | 3.140 | 2.960 | 2.990 | 1,376,261 | -0.12(-3.86%) |
Apr 16, 2021 | 3.120 | 3.140 | 2.980 | 3.110 | 1,871,300 | -0.02(-0.64%) |
Apr 15, 2021 | 3.300 | 3.320 | 3.110 | 3.130 | 1,616,951 | -0.12(-3.69%) |
Apr 14, 2021 | 3.200 | 3.310 | 3.160 | 3.250 | 1,419,828 | +0.06(+1.88%) |
Apr 13, 2021 | 3.240 | 3.260 | 3.080 | 3.190 | 1,785,310 | -0.09(-2.74%) |
Apr 12, 2021 | 3.380 | 3.400 | 3.220 | 3.280 | 1,466,874 | -0.11(-3.24%) |
Apr 09, 2021 | 3.480 | 3.520 | 3.330 | 3.390 | 1,728,500 | -0.10(-2.87%) |
Apr 08, 2021 | 3.720 | 3.720 | 3.400 | 3.490 | 2,543,724 | -0.20(-5.42%) |
Apr 07, 2021 | 3.570 | 3.750 | 3.450 | 3.690 | 2,966,287 | +0.24(+6.96%) |
Apr 06, 2021 | 3.500 | 3.640 | 3.420 | 3.450 | 2,308,033 | -0.03(-0.86%) |
Apr 05, 2021 | 3.450 | 3.500 | 3.330 | 3.480 | 2,879,362 | +0.09(+2.65%) |
Apr 01, 2021 | 3.280 | 3.470 | 3.270 | 3.390 | 2,340,500 | +0.18(+5.61%) |
Mar 31, 2021 | 3.210 | 3.360 | 3.150 | 3.210 | 1,789,903 | +0.03(+0.94%) |
Mar 30, 2021 | 3.050 | 3.210 | 3.020 | 3.180 | 1,404,024 | +0.12(+3.92%) |
Mar 29, 2021 | 3.310 | 3.410 | 3.050 | 3.060 | 2,408,057 | -0.29(-8.66%) |
Mar 26, 2021 | 3.300 | 3.450 | 3.190 | 3.350 | 4,696,100 | +0.24(+7.72%) |
Mar 25, 2021 | 2.920 | 3.120 | 2.850 | 3.110 | 2,191,955 | +0.10(+3.32%) |
Mar 24, 2021 | 3.260 | 3.280 | 3.000 | 3.010 | 1,988,604 | -0.20(-6.23%) |
Mar 23, 2021 | 3.260 | 3.330 | 3.130 | 3.210 | 2,610,100 | -0.10(-3.02%) |
Mar 22, 2021 | 3.520 | 3.610 | 3.270 | 3.310 | 2,725,581 | -0.16(-4.61%) |
Mar 19, 2021 | 3.490 | 3.590 | 3.320 | 3.470 | 5,180,300 | +0.02(+0.58%) |
Mar 18, 2021 | 3.490 | 3.940 | 3.400 | 3.450 | 7,811,858 | -0.07(-1.99%) |
Mar 17, 2021 | 3.220 | 3.590 | 3.200 | 3.520 | 3,497,588 | +0.16(+4.76%) |
Mar 16, 2021 | 3.150 | 3.670 | 3.120 | 3.360 | 7,256,882 | +0.19(+5.99%) |
Mar 15, 2021 | 3.050 | 3.320 | 2.990 | 3.170 | 6,076,415 | +0.03(+0.96%) |
Mar 12, 2021 | 2.730 | 3.300 | 2.660 | 3.140 | 19,905,000 | +0.48(+18.05%) |
Mar 11, 2021 | 2.650 | 2.730 | 2.580 | 2.660 | 1,611,324 | +0.10(+3.91%) |
Mar 10, 2021 | 2.550 | 2.710 | 2.530 | 2.560 | 2,085,008 | +0.04(+1.59%) |
Mar 09, 2021 | 2.390 | 2.540 | 2.380 | 2.520 | 1,426,841 | +0.17(+7.23%) |
Mar 08, 2021 | 2.320 | 2.460 | 2.300 | 2.350 | 1,398,575 | +0.00(+0.00%) |
Mar 05, 2021 | 2.400 | 2.450 | 2.020 | 2.350 | 3,155,800 | -0.03(-1.26%) |
Mar 04, 2021 | 2.560 | 2.580 | 2.260 | 2.380 | 3,378,144 | -0.20(-7.75%) |
Mar 03, 2021 | 2.620 | 2.690 | 2.510 | 2.580 | 2,401,444 | +0.00(+0.00%) |
Mar 02, 2021 | 2.600 | 2.650 | 2.550 | 2.580 | 1,323,329 | +0.03(+1.18%) |