Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.150 | 3.345 | 2.810 | 2.830 | 4,072,694 | -0.24(-7.82%) |
May 27, 2021 | 2.620 | 3.230 | 2.550 | 3.070 | 6,073,532 | +0.51(+19.92%) |
May 26, 2021 | 2.470 | 2.600 | 2.460 | 2.560 | 1,097,240 | +0.09(+3.64%) |
May 25, 2021 | 2.480 | 2.600 | 2.470 | 2.470 | 598,837 | -0.01(-0.40%) |
May 24, 2021 | 2.500 | 2.530 | 2.425 | 2.480 | 677,925 | -0.04(-1.59%) |
May 21, 2021 | 2.590 | 2.590 | 2.450 | 2.520 | 912,463 | -0.06(-2.33%) |
May 20, 2021 | 2.630 | 2.640 | 2.450 | 2.580 | 932,292 | -0.02(-0.77%) |
May 19, 2021 | 2.500 | 2.620 | 2.455 | 2.600 | 1,000,304 | +0.01(+0.39%) |
May 18, 2021 | 2.490 | 2.660 | 2.440 | 2.590 | 602,541 | +0.11(+4.44%) |
May 17, 2021 | 2.430 | 2.490 | 2.370 | 2.480 | 731,047 | +0.08(+3.33%) |
May 14, 2021 | 2.340 | 2.410 | 2.290 | 2.400 | 834,713 | +0.18(+8.11%) |
May 13, 2021 | 2.370 | 2.460 | 2.170 | 2.220 | 1,502,135 | -0.12(-5.13%) |
May 12, 2021 | 2.550 | 2.610 | 2.330 | 2.340 | 1,168,502 | -0.22(-8.59%) |
May 11, 2021 | 2.270 | 2.610 | 2.220 | 2.560 | 1,054,495 | +0.05(+1.99%) |
May 10, 2021 | 2.750 | 2.750 | 2.510 | 2.510 | 1,143,176 | -0.24(-8.73%) |
May 07, 2021 | 2.700 | 2.870 | 2.700 | 2.750 | 974,364 | +0.09(+3.38%) |
May 06, 2021 | 2.630 | 2.670 | 2.520 | 2.660 | 1,133,852 | +0.04(+1.53%) |
May 05, 2021 | 2.790 | 2.790 | 2.575 | 2.620 | 1,597,342 | -0.18(-6.43%) |
May 04, 2021 | 2.830 | 2.890 | 2.700 | 2.800 | 1,188,444 | -0.07(-2.44%) |
May 03, 2021 | 2.950 | 2.980 | 2.820 | 2.870 | 845,441 | -0.10(-3.37%) |
Apr 30, 2021 | 2.790 | 3.040 | 2.690 | 2.970 | 1,210,100 | +0.02(+0.68%) |
Apr 29, 2021 | 3.110 | 3.120 | 2.870 | 2.950 | 1,313,327 | -0.10(-3.28%) |
Apr 28, 2021 | 3.030 | 3.110 | 2.960 | 3.050 | 944,612 | -0.01(-0.33%) |
Apr 27, 2021 | 3.180 | 3.190 | 2.990 | 3.060 | 1,119,851 | -0.05(-1.61%) |
Apr 26, 2021 | 2.990 | 3.150 | 2.850 | 3.110 | 1,449,262 | +0.17(+5.78%) |
Apr 23, 2021 | 2.960 | 3.000 | 2.850 | 2.940 | 1,690,300 | +0.08(+2.80%) |
Apr 22, 2021 | 2.880 | 3.060 | 2.810 | 2.860 | 1,945,130 | +0.05(+1.78%) |
Apr 21, 2021 | 2.630 | 2.840 | 2.560 | 2.810 | 1,751,764 | +0.18(+6.84%) |
Apr 20, 2021 | 2.700 | 2.760 | 2.550 | 2.630 | 2,058,173 | -0.09(-3.31%) |
Apr 19, 2021 | 3.030 | 3.040 | 2.700 | 2.720 | 2,028,225 | -0.40(-12.82%) |
Apr 16, 2021 | 2.930 | 3.150 | 2.842 | 3.120 | 1,447,300 | +0.17(+5.76%) |
Apr 15, 2021 | 3.310 | 3.320 | 2.840 | 2.950 | 2,805,135 | -0.28(-8.67%) |
Apr 14, 2021 | 3.210 | 3.440 | 3.200 | 3.230 | 1,659,243 | -0.11(-3.29%) |
Apr 13, 2021 | 3.400 | 3.470 | 3.210 | 3.340 | 1,727,199 | -0.11(-3.19%) |
Apr 12, 2021 | 3.440 | 3.500 | 3.370 | 3.450 | 1,476,173 | -0.05(-1.43%) |
Apr 09, 2021 | 3.680 | 3.715 | 3.460 | 3.500 | 1,704,200 | -0.24(-6.42%) |
Apr 08, 2021 | 3.810 | 3.820 | 3.650 | 3.740 | 1,495,626 | -0.07(-1.84%) |
Apr 07, 2021 | 3.950 | 3.970 | 3.730 | 3.810 | 1,692,156 | -0.19(-4.75%) |
Apr 06, 2021 | 3.900 | 4.070 | 3.900 | 4.000 | 809,397 | +0.09(+2.30%) |
Apr 05, 2021 | 4.280 | 4.280 | 3.880 | 3.910 | 1,494,208 | -0.27(-6.46%) |
Apr 01, 2021 | 4.180 | 4.298 | 4.150 | 4.180 | 1,130,500 | +0.13(+3.21%) |
Mar 31, 2021 | 4.080 | 4.190 | 3.990 | 4.050 | 2,766,633 | +0.02(+0.50%) |
Mar 30, 2021 | 3.770 | 4.090 | 3.640 | 4.030 | 1,358,872 | +0.28(+7.47%) |
Mar 29, 2021 | 3.960 | 4.070 | 3.720 | 3.750 | 1,575,843 | -0.27(-6.72%) |
Mar 26, 2021 | 4.120 | 4.190 | 3.840 | 4.020 | 1,368,000 | -0.09(-2.19%) |
Mar 25, 2021 | 3.520 | 4.110 | 3.500 | 4.110 | 2,175,028 | +0.39(+10.48%) |
Mar 24, 2021 | 4.140 | 4.160 | 3.690 | 3.720 | 2,318,697 | -0.38(-9.27%) |
Mar 23, 2021 | 4.360 | 4.380 | 4.030 | 4.100 | 1,727,615 | -0.33(-7.45%) |
Mar 22, 2021 | 4.480 | 4.500 | 4.280 | 4.430 | 990,379 | +0.05(+1.14%) |
Mar 19, 2021 | 4.380 | 4.550 | 4.240 | 4.380 | 1,647,500 | +0.00(+0.00%) |
Mar 18, 2021 | 4.550 | 4.720 | 4.355 | 4.380 | 1,446,756 | -0.28(-6.01%) |
Mar 17, 2021 | 4.240 | 4.770 | 4.130 | 4.660 | 1,536,845 | +0.22(+4.95%) |
Mar 16, 2021 | 4.870 | 4.880 | 4.320 | 4.440 | 2,140,600 | -0.44(-9.02%) |
Mar 15, 2021 | 4.880 | 5.050 | 4.652 | 4.880 | 2,238,212 | +0.18(+3.83%) |
Mar 12, 2021 | 4.400 | 4.745 | 4.310 | 4.700 | 1,801,000 | +0.13(+2.84%) |
Mar 11, 2021 | 4.320 | 4.710 | 4.220 | 4.570 | 2,914,936 | +0.32(+7.53%) |
Mar 10, 2021 | 4.300 | 4.360 | 3.900 | 4.250 | 3,192,150 | +0.11(+2.66%) |
Mar 09, 2021 | 4.240 | 4.440 | 4.090 | 4.140 | 3,358,440 | +0.09(+2.22%) |
Mar 08, 2021 | 4.080 | 4.530 | 3.910 | 4.050 | 4,677,419 | +0.10(+2.66%) |
Mar 05, 2021 | 4.050 | 4.070 | 3.100 | 3.945 | 10,943,900 | +0.40(+11.44%) |
Mar 04, 2021 | 4.200 | 4.360 | 3.300 | 3.540 | 7,094,473 | -1.02(-22.37%) |
Mar 03, 2021 | 4.930 | 5.090 | 4.510 | 4.560 | 2,254,145 | -0.32(-6.56%) |
Mar 02, 2021 | 5.150 | 5.280 | 4.730 | 4.880 | 2,453,953 | -0.29(-5.61%) |