Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.810 | 2.860 | 2.730 | 2.740 | 165,762 | -0.03(-1.08%) |
May 27, 2021 | 2.870 | 2.900 | 2.670 | 2.770 | 969,221 | +0.11(+4.14%) |
May 26, 2021 | 2.570 | 2.690 | 2.550 | 2.660 | 162,861 | +0.09(+3.50%) |
May 25, 2021 | 2.560 | 2.630 | 2.540 | 2.570 | 129,998 | +0.01(+0.39%) |
May 24, 2021 | 2.750 | 2.750 | 2.560 | 2.560 | 181,451 | -0.16(-5.88%) |
May 21, 2021 | 2.600 | 2.730 | 2.570 | 2.720 | 128,438 | +0.12(+4.62%) |
May 20, 2021 | 2.560 | 2.640 | 2.560 | 2.600 | 65,715 | +0.03(+1.17%) |
May 19, 2021 | 2.530 | 2.630 | 2.510 | 2.570 | 134,632 | -0.01(-0.39%) |
May 18, 2021 | 2.470 | 2.630 | 2.410 | 2.580 | 274,992 | +0.09(+3.61%) |
May 17, 2021 | 2.490 | 2.530 | 2.440 | 2.490 | 180,125 | -0.01(-0.40%) |
May 14, 2021 | 2.500 | 2.560 | 2.450 | 2.500 | 244,840 | +0.04(+1.63%) |
May 13, 2021 | 2.640 | 2.650 | 2.450 | 2.460 | 302,362 | -0.19(-7.17%) |
May 12, 2021 | 2.520 | 2.670 | 2.500 | 2.650 | 224,961 | +0.13(+5.16%) |
May 11, 2021 | 2.540 | 2.627 | 2.450 | 2.520 | 271,404 | -0.04(-1.56%) |
May 10, 2021 | 2.900 | 2.920 | 2.560 | 2.560 | 685,481 | -0.35(-12.03%) |
May 07, 2021 | 2.950 | 2.985 | 2.870 | 2.910 | 133,743 | -0.03(-1.02%) |
May 06, 2021 | 3.000 | 3.010 | 2.810 | 2.940 | 509,731 | +0.07(+2.44%) |
May 05, 2021 | 2.880 | 3.120 | 2.860 | 2.870 | 1,759,073 | +0.03(+1.06%) |
May 04, 2021 | 2.760 | 2.980 | 2.690 | 2.840 | 4,286,858 | +0.08(+2.90%) |
May 03, 2021 | 2.820 | 2.840 | 2.720 | 2.760 | 121,812 | -0.06(-2.13%) |
Apr 30, 2021 | 2.780 | 2.900 | 2.730 | 2.820 | 103,300 | +0.00(+0.00%) |
Apr 29, 2021 | 2.910 | 2.920 | 2.810 | 2.820 | 92,018 | -0.06(-2.08%) |
Apr 28, 2021 | 2.850 | 2.930 | 2.810 | 2.880 | 79,080 | +0.04(+1.41%) |
Apr 27, 2021 | 2.840 | 2.909 | 2.810 | 2.840 | 96,466 | -0.01(-0.35%) |
Apr 26, 2021 | 2.830 | 2.900 | 2.740 | 2.850 | 252,017 | +0.04(+1.42%) |
Apr 23, 2021 | 2.880 | 2.970 | 2.770 | 2.810 | 209,500 | -0.04(-1.40%) |
Apr 22, 2021 | 2.800 | 2.910 | 2.800 | 2.850 | 182,837 | +0.10(+3.64%) |
Apr 21, 2021 | 2.560 | 2.800 | 2.560 | 2.750 | 123,163 | +0.18(+7.00%) |
Apr 20, 2021 | 2.640 | 2.730 | 2.510 | 2.570 | 283,215 | -0.06(-2.28%) |
Apr 19, 2021 | 2.670 | 2.740 | 2.600 | 2.630 | 244,902 | -0.08(-2.95%) |
Apr 16, 2021 | 2.770 | 2.770 | 2.660 | 2.710 | 239,400 | -0.07(-2.52%) |
Apr 15, 2021 | 2.830 | 2.890 | 2.720 | 2.780 | 138,482 | -0.05(-1.77%) |
Apr 14, 2021 | 2.740 | 2.890 | 2.740 | 2.830 | 204,233 | +0.09(+3.28%) |
Apr 13, 2021 | 2.770 | 2.790 | 2.680 | 2.740 | 163,107 | +0.01(+0.37%) |
Apr 12, 2021 | 2.910 | 2.920 | 2.720 | 2.730 | 399,868 | -0.17(-5.86%) |
Apr 09, 2021 | 2.920 | 2.950 | 2.860 | 2.900 | 258,400 | -0.04(-1.36%) |
Apr 08, 2021 | 2.950 | 3.000 | 2.900 | 2.940 | 235,854 | -0.03(-1.01%) |
Apr 07, 2021 | 3.080 | 3.100 | 2.960 | 2.970 | 225,122 | -0.10(-3.26%) |
Apr 06, 2021 | 3.060 | 3.120 | 3.040 | 3.070 | 159,565 | +0.01(+0.33%) |
Apr 05, 2021 | 3.120 | 3.150 | 3.000 | 3.060 | 434,179 | -0.08(-2.55%) |
Apr 01, 2021 | 3.090 | 3.160 | 3.060 | 3.140 | 256,200 | +0.06(+1.95%) |
Mar 31, 2021 | 2.950 | 3.080 | 2.910 | 3.080 | 254,159 | +0.14(+4.76%) |
Mar 30, 2021 | 2.920 | 3.050 | 2.830 | 2.940 | 186,828 | +0.04(+1.38%) |
Mar 29, 2021 | 3.050 | 3.050 | 2.840 | 2.900 | 436,475 | -0.17(-5.54%) |
Mar 26, 2021 | 3.220 | 3.220 | 2.960 | 3.070 | 312,500 | -0.05(-1.60%) |
Mar 25, 2021 | 2.860 | 3.190 | 2.810 | 3.120 | 509,033 | +0.26(+9.09%) |
Mar 24, 2021 | 3.100 | 3.120 | 2.840 | 2.860 | 702,659 | -0.21(-6.84%) |
Mar 23, 2021 | 3.230 | 3.250 | 3.010 | 3.070 | 412,944 | -0.23(-6.97%) |
Mar 22, 2021 | 3.150 | 3.300 | 3.110 | 3.300 | 335,234 | +0.23(+7.49%) |
Mar 19, 2021 | 3.150 | 3.290 | 3.070 | 3.070 | 879,400 | -0.11(-3.46%) |
Mar 18, 2021 | 3.270 | 3.370 | 3.140 | 3.180 | 495,859 | -0.12(-3.64%) |
Mar 17, 2021 | 3.130 | 3.390 | 3.060 | 3.300 | 527,183 | +0.09(+2.80%) |
Mar 16, 2021 | 3.300 | 3.480 | 3.200 | 3.210 | 1,250,170 | -0.07(-2.13%) |
Mar 15, 2021 | 3.240 | 3.350 | 3.230 | 3.280 | 348,058 | +0.05(+1.55%) |
Mar 12, 2021 | 3.230 | 3.270 | 3.150 | 3.230 | 265,300 | -0.01(-0.31%) |
Mar 11, 2021 | 3.150 | 3.310 | 3.070 | 3.240 | 428,585 | +0.09(+2.86%) |
Mar 10, 2021 | 3.130 | 3.230 | 3.060 | 3.150 | 323,472 | +0.06(+1.94%) |
Mar 09, 2021 | 2.850 | 3.140 | 2.850 | 3.090 | 564,992 | +0.23(+8.04%) |
Mar 08, 2021 | 2.910 | 2.970 | 2.830 | 2.860 | 930,161 | -0.02(-0.69%) |
Mar 05, 2021 | 2.910 | 2.950 | 2.550 | 2.880 | 1,205,600 | -0.03(-1.03%) |
Mar 04, 2021 | 3.190 | 3.210 | 2.820 | 2.910 | 1,554,655 | -0.26(-8.20%) |
Mar 03, 2021 | 3.280 | 3.340 | 3.130 | 3.170 | 823,226 | -0.07(-2.16%) |
Mar 02, 2021 | 3.400 | 3.440 | 3.200 | 3.240 | 1,351,427 | -0.14(-4.14%) |