Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.750 | 2.900 | 2.750 | 2.800 | 31,824 | +0.07(+2.56%) |
May 27, 2021 | 2.800 | 2.800 | 2.703 | 2.730 | 73,055 | -0.06(-2.15%) |
May 26, 2021 | 2.790 | 2.839 | 2.740 | 2.790 | 38,566 | +0.03(+1.09%) |
May 25, 2021 | 2.820 | 2.910 | 2.760 | 2.760 | 27,932 | -0.08(-2.82%) |
May 24, 2021 | 2.850 | 2.960 | 2.800 | 2.840 | 60,375 | -0.03(-1.05%) |
May 21, 2021 | 2.900 | 2.970 | 2.750 | 2.870 | 41,171 | -0.03(-1.03%) |
May 20, 2021 | 2.700 | 2.970 | 2.695 | 2.900 | 98,341 | +0.24(+9.02%) |
May 19, 2021 | 2.910 | 2.928 | 2.540 | 2.660 | 236,605 | -0.32(-10.74%) |
May 18, 2021 | 3.060 | 3.150 | 2.910 | 2.980 | 102,952 | -0.09(-2.93%) |
May 17, 2021 | 3.100 | 3.160 | 3.000 | 3.070 | 31,051 | -0.07(-2.23%) |
May 14, 2021 | 3.160 | 3.275 | 3.060 | 3.140 | 25,908 | -0.01(-0.32%) |
May 13, 2021 | 3.020 | 3.350 | 3.015 | 3.150 | 91,287 | +0.12(+3.96%) |
May 12, 2021 | 3.260 | 3.370 | 3.030 | 3.030 | 51,009 | -0.32(-9.55%) |
May 11, 2021 | 3.110 | 3.400 | 3.040 | 3.350 | 67,715 | +0.23(+7.37%) |
May 10, 2021 | 3.230 | 3.290 | 3.120 | 3.120 | 38,185 | -0.17(-5.17%) |
May 07, 2021 | 3.360 | 3.390 | 3.290 | 3.290 | 35,573 | -0.08(-2.37%) |
May 06, 2021 | 3.440 | 3.710 | 3.370 | 3.370 | 19,338 | -0.09(-2.60%) |
May 05, 2021 | 3.620 | 3.620 | 3.370 | 3.460 | 19,138 | -0.14(-3.89%) |
May 04, 2021 | 3.660 | 3.693 | 3.560 | 3.600 | 22,839 | -0.10(-2.70%) |
May 03, 2021 | 3.720 | 3.720 | 3.570 | 3.700 | 57,326 | +0.11(+3.06%) |
Apr 30, 2021 | 3.480 | 3.720 | 3.464 | 3.590 | 58,500 | +0.09(+2.57%) |
Apr 29, 2021 | 3.690 | 3.700 | 3.420 | 3.500 | 30,604 | -0.11(-3.05%) |
Apr 28, 2021 | 3.350 | 3.770 | 3.350 | 3.610 | 68,727 | +0.26(+7.76%) |
Apr 27, 2021 | 3.340 | 3.390 | 3.260 | 3.350 | 33,256 | -0.01(-0.30%) |
Apr 26, 2021 | 3.260 | 3.390 | 3.170 | 3.360 | 57,537 | +0.10(+3.07%) |
Apr 23, 2021 | 3.250 | 3.390 | 3.240 | 3.260 | 85,800 | -0.10(-2.98%) |
Apr 22, 2021 | 3.350 | 3.460 | 3.270 | 3.360 | 56,703 | +0.02(+0.60%) |
Apr 21, 2021 | 3.250 | 3.428 | 3.250 | 3.340 | 24,067 | +0.06(+1.83%) |
Apr 20, 2021 | 3.600 | 3.640 | 3.230 | 3.280 | 90,569 | -0.36(-9.89%) |
Apr 19, 2021 | 3.820 | 3.850 | 3.530 | 3.640 | 80,539 | -0.18(-4.71%) |
Apr 16, 2021 | 3.650 | 3.840 | 3.540 | 3.820 | 54,700 | +0.21(+5.82%) |
Apr 15, 2021 | 3.670 | 3.860 | 3.554 | 3.610 | 65,950 | -0.09(-2.43%) |
Apr 14, 2021 | 3.690 | 3.770 | 3.630 | 3.700 | 47,777 | -0.02(-0.54%) |
Apr 13, 2021 | 3.710 | 3.790 | 3.520 | 3.720 | 52,125 | -0.03(-0.80%) |
Apr 12, 2021 | 3.700 | 3.760 | 3.560 | 3.750 | 58,477 | +0.07(+1.90%) |
Apr 09, 2021 | 3.660 | 3.690 | 3.590 | 3.680 | 24,000 | +0.04(+1.10%) |
Apr 08, 2021 | 3.590 | 3.650 | 3.510 | 3.640 | 28,185 | +0.03(+0.83%) |
Apr 07, 2021 | 3.640 | 3.670 | 3.470 | 3.610 | 48,629 | -0.03(-0.82%) |
Apr 06, 2021 | 3.730 | 3.730 | 3.550 | 3.640 | 54,637 | -0.05(-1.36%) |
Apr 05, 2021 | 3.340 | 3.730 | 3.310 | 3.690 | 109,734 | +0.33(+9.82%) |
Apr 01, 2021 | 3.100 | 3.460 | 3.100 | 3.360 | 146,300 | +0.39(+13.13%) |
Mar 31, 2021 | 3.150 | 3.150 | 2.930 | 2.970 | 205,440 | -0.18(-5.71%) |
Mar 30, 2021 | 3.150 | 3.350 | 3.070 | 3.150 | 113,171 | +0.02(+0.64%) |
Mar 29, 2021 | 3.380 | 3.470 | 3.110 | 3.130 | 126,838 | -0.34(-9.80%) |
Mar 26, 2021 | 3.510 | 3.510 | 3.400 | 3.470 | 51,300 | +0.02(+0.58%) |
Mar 25, 2021 | 3.490 | 3.496 | 3.260 | 3.450 | 63,227 | +0.05(+1.47%) |
Mar 24, 2021 | 3.500 | 3.670 | 3.400 | 3.400 | 71,156 | -0.11(-3.13%) |
Mar 23, 2021 | 3.560 | 3.700 | 3.498 | 3.510 | 117,350 | -0.13(-3.57%) |
Mar 22, 2021 | 3.680 | 3.850 | 3.600 | 3.640 | 115,106 | -0.09(-2.41%) |
Mar 19, 2021 | 3.680 | 3.770 | 3.550 | 3.730 | 71,300 | +0.06(+1.63%) |
Mar 18, 2021 | 3.910 | 4.000 | 3.630 | 3.670 | 78,244 | -0.23(-5.90%) |
Mar 17, 2021 | 3.540 | 3.980 | 3.515 | 3.900 | 244,456 | +0.32(+8.94%) |
Mar 16, 2021 | 3.900 | 4.010 | 3.530 | 3.580 | 294,879 | -0.26(-6.77%) |
Mar 15, 2021 | 3.510 | 4.100 | 3.510 | 3.840 | 415,546 | +0.29(+8.17%) |
Mar 12, 2021 | 3.210 | 3.560 | 3.210 | 3.550 | 221,600 | +0.28(+8.56%) |
Mar 11, 2021 | 3.130 | 3.330 | 3.070 | 3.270 | 181,129 | +0.25(+8.28%) |
Mar 10, 2021 | 3.070 | 3.100 | 2.880 | 3.020 | 132,577 | -0.05(-1.63%) |
Mar 09, 2021 | 2.900 | 3.100 | 2.880 | 3.070 | 166,393 | +0.20(+6.97%) |
Mar 08, 2021 | 2.750 | 2.970 | 2.750 | 2.870 | 323,284 | -0.07(-2.38%) |
Mar 05, 2021 | 3.120 | 3.140 | 2.260 | 2.940 | 1,076,000 | -0.30(-9.26%) |
Mar 04, 2021 | 4.790 | 4.790 | 2.740 | 3.240 | 1,964,527 | -2.22(-40.66%) |
Mar 03, 2021 | 5.500 | 5.695 | 5.280 | 5.460 | 170,821 | -0.04(-0.73%) |
Mar 02, 2021 | 5.490 | 5.900 | 5.233 | 5.500 | 221,011 | -0.05(-0.90%) |