Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.600 | 2.650 | 2.545 | 2.590 | 182,071 | +0.05(+1.97%) |
May 27, 2021 | 2.640 | 2.650 | 2.460 | 2.540 | 460,063 | -0.11(-4.15%) |
May 26, 2021 | 2.600 | 2.690 | 2.585 | 2.650 | 214,694 | +0.09(+3.52%) |
May 25, 2021 | 2.650 | 2.650 | 2.550 | 2.560 | 177,245 | -0.04(-1.54%) |
May 24, 2021 | 2.740 | 2.780 | 2.595 | 2.600 | 332,864 | -0.20(-7.14%) |
May 21, 2021 | 2.720 | 2.800 | 2.680 | 2.800 | 208,994 | +0.12(+4.48%) |
May 20, 2021 | 2.610 | 2.690 | 2.600 | 2.680 | 157,468 | +0.00(+0.00%) |
May 19, 2021 | 2.700 | 2.700 | 2.570 | 2.680 | 268,074 | -0.05(-1.83%) |
May 18, 2021 | 2.770 | 2.830 | 2.720 | 2.730 | 267,017 | -0.04(-1.44%) |
May 17, 2021 | 2.680 | 2.882 | 2.676 | 2.770 | 415,408 | +0.09(+3.36%) |
May 14, 2021 | 2.640 | 2.710 | 2.560 | 2.680 | 164,148 | +0.06(+2.29%) |
May 13, 2021 | 2.600 | 2.710 | 2.550 | 2.620 | 301,296 | +0.04(+1.55%) |
May 12, 2021 | 2.570 | 2.710 | 2.550 | 2.580 | 455,685 | -0.08(-3.01%) |
May 11, 2021 | 2.590 | 2.700 | 2.520 | 2.660 | 278,660 | +0.01(+0.19%) |
May 10, 2021 | 2.800 | 2.880 | 2.630 | 2.655 | 582,029 | -0.18(-6.18%) |
May 07, 2021 | 2.950 | 2.990 | 2.620 | 2.830 | 1,846,854 | -0.45(-13.72%) |
May 06, 2021 | 3.320 | 3.440 | 3.200 | 3.280 | 841,649 | -0.09(-2.67%) |
May 05, 2021 | 3.540 | 3.560 | 3.340 | 3.370 | 426,473 | -0.10(-2.88%) |
May 04, 2021 | 3.640 | 3.650 | 3.330 | 3.470 | 649,757 | -0.19(-5.19%) |
May 03, 2021 | 3.220 | 3.660 | 3.160 | 3.660 | 973,753 | +0.52(+16.56%) |
Apr 30, 2021 | 3.180 | 3.270 | 3.130 | 3.140 | 201,700 | -0.04(-1.26%) |
Apr 29, 2021 | 3.180 | 3.190 | 3.000 | 3.180 | 204,081 | +0.08(+2.58%) |
Apr 28, 2021 | 3.110 | 3.170 | 2.950 | 3.100 | 258,665 | -0.03(-0.96%) |
Apr 27, 2021 | 2.940 | 3.190 | 2.880 | 3.130 | 430,780 | +0.20(+6.83%) |
Apr 26, 2021 | 2.910 | 2.990 | 2.900 | 2.930 | 132,116 | +0.02(+0.69%) |
Apr 23, 2021 | 2.880 | 2.990 | 2.875 | 2.910 | 245,800 | +0.01(+0.34%) |
Apr 22, 2021 | 2.890 | 2.980 | 2.820 | 2.900 | 119,836 | +0.01(+0.35%) |
Apr 21, 2021 | 2.810 | 2.950 | 2.790 | 2.890 | 122,107 | +0.10(+3.58%) |
Apr 20, 2021 | 2.980 | 2.980 | 2.710 | 2.790 | 628,574 | -0.19(-6.38%) |
Apr 19, 2021 | 3.050 | 3.050 | 2.921 | 2.980 | 302,289 | -0.07(-2.30%) |
Apr 16, 2021 | 3.000 | 3.080 | 2.910 | 3.050 | 193,000 | +0.09(+3.04%) |
Apr 15, 2021 | 3.210 | 3.210 | 2.960 | 2.960 | 394,153 | -0.22(-6.92%) |
Apr 14, 2021 | 3.000 | 3.250 | 2.930 | 3.180 | 463,345 | +0.18(+6.00%) |
Apr 13, 2021 | 3.000 | 3.030 | 2.900 | 3.000 | 232,394 | +0.02(+0.67%) |
Apr 12, 2021 | 3.080 | 3.120 | 2.950 | 2.980 | 427,186 | -0.16(-5.10%) |
Apr 09, 2021 | 3.100 | 3.200 | 3.070 | 3.140 | 239,900 | +0.04(+1.29%) |
Apr 08, 2021 | 3.260 | 3.330 | 3.010 | 3.100 | 515,526 | -0.10(-3.13%) |
Apr 07, 2021 | 3.000 | 3.430 | 2.960 | 3.200 | 747,839 | +0.22(+7.38%) |
Apr 06, 2021 | 2.950 | 3.000 | 2.900 | 2.980 | 187,529 | +0.03(+1.02%) |
Apr 05, 2021 | 2.950 | 3.000 | 2.890 | 2.950 | 193,750 | +0.02(+0.68%) |
Apr 01, 2021 | 3.070 | 3.090 | 2.900 | 2.930 | 320,500 | -0.03(-1.01%) |
Mar 31, 2021 | 2.830 | 3.090 | 2.820 | 2.960 | 564,226 | +0.21(+7.64%) |
Mar 30, 2021 | 2.740 | 2.800 | 2.700 | 2.750 | 102,013 | +0.00(+0.00%) |
Mar 29, 2021 | 2.850 | 2.950 | 2.730 | 2.750 | 282,532 | -0.11(-3.85%) |
Mar 26, 2021 | 2.970 | 2.990 | 2.820 | 2.860 | 189,900 | -0.06(-2.05%) |
Mar 25, 2021 | 2.830 | 2.995 | 2.730 | 2.920 | 542,103 | +0.08(+2.82%) |
Mar 24, 2021 | 2.850 | 2.950 | 2.760 | 2.840 | 321,397 | +0.01(+0.35%) |
Mar 23, 2021 | 2.890 | 2.930 | 2.790 | 2.830 | 460,009 | -0.04(-1.39%) |
Mar 22, 2021 | 3.140 | 3.200 | 2.830 | 2.870 | 575,850 | -0.24(-7.72%) |
Mar 19, 2021 | 2.720 | 3.180 | 2.715 | 3.110 | 1,296,600 | +0.50(+19.16%) |
Mar 18, 2021 | 2.780 | 2.790 | 2.550 | 2.610 | 528,804 | -0.17(-6.12%) |
Mar 17, 2021 | 2.680 | 2.810 | 2.570 | 2.780 | 507,303 | +0.04(+1.46%) |
Mar 16, 2021 | 3.120 | 3.200 | 2.560 | 2.740 | 2,589,491 | -0.40(-12.74%) |
Mar 15, 2021 | 2.890 | 3.290 | 2.870 | 3.140 | 1,602,259 | +0.28(+9.79%) |
Mar 12, 2021 | 2.850 | 2.870 | 2.763 | 2.860 | 420,700 | +0.00(+0.00%) |
Mar 11, 2021 | 2.780 | 2.900 | 2.660 | 2.860 | 666,819 | +0.15(+5.54%) |
Mar 10, 2021 | 2.850 | 2.950 | 2.645 | 2.710 | 790,925 | -0.09(-3.21%) |
Mar 09, 2021 | 2.550 | 2.950 | 2.500 | 2.800 | 2,645,719 | +0.35(+14.29%) |
Mar 08, 2021 | 2.270 | 2.490 | 2.230 | 2.450 | 792,722 | +0.19(+8.41%) |
Mar 05, 2021 | 2.270 | 2.290 | 2.050 | 2.260 | 698,700 | -0.02(-0.88%) |
Mar 04, 2021 | 2.313 | 2.368 | 2.170 | 2.280 | 554,298 | -0.06(-2.56%) |
Mar 03, 2021 | 2.450 | 2.520 | 2.280 | 2.340 | 364,188 | -0.12(-4.88%) |
Mar 02, 2021 | 2.530 | 2.590 | 2.410 | 2.460 | 547,253 | -0.06(-2.38%) |