Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.775 | 2.941 | 2.775 | 2.820 | 47,677 | -0.04(-1.40%) |
May 27, 2021 | 2.859 | 2.900 | 2.820 | 2.860 | 72,124 | +0.00(+0.00%) |
May 26, 2021 | 3.000 | 3.000 | 2.790 | 2.860 | 71,780 | -0.10(-3.38%) |
May 25, 2021 | 2.920 | 3.070 | 2.850 | 2.960 | 116,189 | +0.01(+0.34%) |
May 24, 2021 | 2.750 | 2.950 | 2.750 | 2.950 | 59,282 | +0.05(+1.72%) |
May 21, 2021 | 2.900 | 2.900 | 2.810 | 2.900 | 84,080 | +0.01(+0.45%) |
May 20, 2021 | 2.922 | 2.934 | 2.870 | 2.887 | 57,778 | +0.01(+0.24%) |
May 19, 2021 | 2.932 | 2.945 | 2.877 | 2.880 | 82,031 | -0.08(-2.72%) |
May 18, 2021 | 2.890 | 3.040 | 2.890 | 2.961 | 73,322 | +0.00(+0.02%) |
May 17, 2021 | 3.000 | 3.034 | 2.950 | 2.960 | 12,153 | -0.04(-1.33%) |
May 14, 2021 | 2.967 | 3.010 | 2.910 | 3.000 | 43,748 | +0.01(+0.33%) |
May 13, 2021 | 2.780 | 3.060 | 2.780 | 2.990 | 120,355 | -0.09(-2.92%) |
May 12, 2021 | 3.000 | 3.124 | 3.000 | 3.080 | 160,290 | -0.11(-3.45%) |
May 11, 2021 | 2.930 | 3.190 | 2.930 | 3.190 | 28,041 | +0.01(+0.31%) |
May 10, 2021 | 3.090 | 3.285 | 3.090 | 3.180 | 39,026 | -0.12(-3.72%) |
May 07, 2021 | 3.250 | 3.303 | 3.044 | 3.303 | 109,274 | +0.05(+1.63%) |
May 06, 2021 | 2.900 | 3.360 | 2.900 | 3.250 | 926,546 | +0.35(+12.07%) |
May 05, 2021 | 3.094 | 3.094 | 2.900 | 2.900 | 110,804 | -0.15(-4.92%) |
May 04, 2021 | 3.160 | 3.160 | 2.920 | 3.050 | 225,392 | -0.10(-3.17%) |
May 03, 2021 | 3.460 | 3.460 | 2.530 | 3.150 | 791,432 | -0.22(-6.53%) |
Apr 30, 2021 | 3.300 | 3.420 | 3.200 | 3.370 | 137,400 | +0.06(+1.92%) |
Apr 29, 2021 | 3.332 | 3.370 | 3.220 | 3.306 | 49,805 | -0.02(-0.71%) |
Apr 28, 2021 | 3.310 | 3.360 | 3.280 | 3.330 | 29,539 | -0.03(-0.89%) |
Apr 27, 2021 | 3.300 | 3.379 | 3.280 | 3.360 | 20,008 | +0.07(+2.11%) |
Apr 26, 2021 | 3.290 | 3.365 | 3.280 | 3.291 | 6,183 | +0.03(+0.94%) |
Apr 23, 2021 | 3.370 | 3.370 | 3.240 | 3.260 | 56,200 | -0.05(-1.51%) |
Apr 22, 2021 | 3.321 | 3.340 | 3.260 | 3.310 | 68,564 | -0.05(-1.51%) |
Apr 21, 2021 | 3.400 | 3.440 | 3.361 | 3.361 | 53,591 | +0.03(+0.92%) |
Apr 20, 2021 | 3.270 | 3.390 | 3.200 | 3.330 | 59,418 | -0.14(-4.03%) |
Apr 19, 2021 | 3.480 | 3.590 | 3.390 | 3.470 | 61,787 | -0.01(-0.29%) |
Apr 16, 2021 | 3.400 | 3.516 | 3.340 | 3.480 | 69,400 | +0.01(+0.29%) |
Apr 15, 2021 | 3.517 | 3.545 | 3.370 | 3.470 | 90,085 | -0.08(-2.23%) |
Apr 14, 2021 | 3.600 | 3.660 | 3.420 | 3.549 | 187,393 | -0.07(-1.96%) |
Apr 13, 2021 | 3.860 | 3.860 | 3.590 | 3.620 | 136,929 | -0.13(-3.47%) |
Apr 12, 2021 | 3.680 | 3.865 | 3.680 | 3.750 | 151,768 | -0.09(-2.34%) |
Apr 09, 2021 | 4.000 | 4.000 | 3.661 | 3.840 | 51,500 | +0.04(+1.11%) |
Apr 08, 2021 | 3.695 | 3.800 | 3.610 | 3.798 | 155,407 | +0.10(+2.65%) |
Apr 07, 2021 | 3.640 | 3.700 | 3.540 | 3.700 | 143,229 | +0.11(+3.06%) |
Apr 06, 2021 | 3.450 | 3.600 | 3.420 | 3.590 | 71,619 | +0.14(+4.06%) |
Apr 05, 2021 | 3.440 | 3.550 | 3.310 | 3.450 | 46,880 | +0.01(+0.21%) |
Apr 01, 2021 | 3.290 | 3.443 | 3.210 | 3.443 | 198,300 | +0.19(+5.93%) |
Mar 31, 2021 | 3.000 | 3.250 | 3.000 | 3.250 | 132,338 | +0.25(+8.33%) |
Mar 30, 2021 | 3.070 | 3.070 | 2.810 | 3.000 | 163,516 | -0.05(-1.69%) |
Mar 29, 2021 | 3.100 | 3.180 | 3.040 | 3.051 | 85,431 | -0.07(-2.20%) |
Mar 26, 2021 | 3.120 | 3.120 | 3.000 | 3.120 | 75,400 | +0.06(+1.97%) |
Mar 25, 2021 | 3.090 | 3.090 | 2.900 | 3.060 | 90,283 | -0.09(-2.87%) |
Mar 24, 2021 | 3.300 | 3.347 | 3.120 | 3.150 | 46,040 | -0.17(-5.12%) |
Mar 23, 2021 | 3.150 | 3.429 | 3.020 | 3.320 | 671,582 | +0.13(+4.08%) |
Mar 22, 2021 | 3.150 | 3.300 | 3.030 | 3.190 | 91,539 | +0.12(+3.91%) |
Mar 19, 2021 | 3.070 | 3.110 | 2.980 | 3.070 | 48,400 | +0.02(+0.63%) |
Mar 18, 2021 | 3.195 | 3.340 | 3.030 | 3.051 | 57,977 | -0.19(-5.84%) |
Mar 17, 2021 | 3.125 | 3.244 | 2.971 | 3.240 | 131,495 | -0.01(-0.31%) |
Mar 16, 2021 | 3.650 | 3.650 | 3.180 | 3.250 | 122,564 | -0.24(-6.88%) |
Mar 15, 2021 | 3.200 | 3.537 | 3.100 | 3.490 | 534,943 | +0.31(+9.75%) |
Mar 12, 2021 | 2.990 | 3.190 | 2.950 | 3.180 | 122,900 | +0.26(+8.90%) |
Mar 11, 2021 | 2.690 | 2.950 | 2.595 | 2.920 | 156,211 | +0.20(+7.46%) |
Mar 10, 2021 | 2.470 | 2.820 | 2.420 | 2.717 | 309,166 | +0.27(+10.91%) |
Mar 09, 2021 | 2.325 | 2.460 | 2.250 | 2.450 | 326,946 | +0.04(+1.66%) |
Mar 08, 2021 | 2.416 | 2.420 | 2.270 | 2.410 | 363,822 | +0.07(+3.06%) |
Mar 05, 2021 | 2.570 | 2.606 | 2.220 | 2.338 | 348,300 | -0.25(-9.71%) |
Mar 04, 2021 | 2.890 | 3.010 | 2.500 | 2.590 | 665,430 | -0.37(-12.35%) |
Mar 03, 2021 | 3.170 | 3.229 | 2.950 | 2.955 | 105,529 | -0.24(-7.39%) |
Mar 02, 2021 | 3.150 | 3.400 | 3.000 | 3.191 | 220,008 | +0.09(+2.76%) |