Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.870 | 2.900 | 2.690 | 2.690 | 124,947 | -0.21(-7.24%) |
May 27, 2021 | 2.650 | 2.900 | 2.650 | 2.900 | 157,615 | +0.24(+9.02%) |
May 26, 2021 | 2.740 | 2.750 | 2.590 | 2.660 | 65,434 | +0.00(+0.00%) |
May 25, 2021 | 2.570 | 2.800 | 2.560 | 2.660 | 138,231 | +0.16(+6.40%) |
May 24, 2021 | 2.650 | 2.650 | 2.480 | 2.500 | 109,181 | -0.11(-4.21%) |
May 21, 2021 | 2.590 | 2.750 | 2.570 | 2.610 | 111,626 | +0.00(+0.19%) |
May 20, 2021 | 2.680 | 2.680 | 2.401 | 2.605 | 472,664 | -0.02(-0.57%) |
May 19, 2021 | 2.730 | 2.850 | 2.560 | 2.620 | 121,176 | -0.20(-7.09%) |
May 18, 2021 | 2.860 | 2.943 | 2.770 | 2.820 | 169,785 | +0.09(+3.30%) |
May 17, 2021 | 2.730 | 2.820 | 2.640 | 2.730 | 132,470 | +0.01(+0.37%) |
May 14, 2021 | 2.560 | 2.780 | 2.560 | 2.720 | 118,793 | +0.14(+5.43%) |
May 13, 2021 | 2.550 | 2.680 | 2.550 | 2.580 | 100,614 | -0.06(-2.27%) |
May 12, 2021 | 2.570 | 2.690 | 2.550 | 2.640 | 150,503 | -0.02(-0.75%) |
May 11, 2021 | 2.530 | 2.900 | 2.530 | 2.660 | 120,061 | -0.05(-1.85%) |
May 10, 2021 | 3.060 | 3.080 | 2.660 | 2.710 | 222,180 | -0.34(-11.15%) |
May 07, 2021 | 3.170 | 3.305 | 3.010 | 3.050 | 299,898 | -0.14(-4.39%) |
May 06, 2021 | 2.950 | 3.320 | 2.950 | 3.190 | 218,571 | +0.22(+7.40%) |
May 05, 2021 | 2.970 | 3.090 | 2.840 | 2.970 | 104,088 | +0.09(+3.13%) |
May 04, 2021 | 2.810 | 2.980 | 2.810 | 2.880 | 117,481 | +0.06(+2.13%) |
May 03, 2021 | 2.810 | 2.940 | 2.810 | 2.820 | 110,417 | -0.06(-2.08%) |
Apr 30, 2021 | 2.700 | 2.960 | 2.700 | 2.880 | 179,800 | +0.17(+6.27%) |
Apr 29, 2021 | 2.870 | 2.950 | 2.710 | 2.710 | 136,070 | -0.16(-5.57%) |
Apr 28, 2021 | 2.800 | 3.089 | 2.800 | 2.870 | 194,438 | +0.02(+0.70%) |
Apr 27, 2021 | 2.780 | 2.970 | 2.720 | 2.850 | 179,997 | +0.09(+3.26%) |
Apr 26, 2021 | 2.900 | 3.000 | 2.700 | 2.760 | 193,480 | -0.12(-4.17%) |
Apr 23, 2021 | 2.720 | 2.990 | 2.690 | 2.880 | 108,000 | +0.20(+7.46%) |
Apr 22, 2021 | 2.750 | 2.800 | 2.610 | 2.680 | 167,585 | +0.01(+0.37%) |
Apr 21, 2021 | 2.580 | 2.790 | 2.530 | 2.670 | 126,160 | +0.05(+1.91%) |
Apr 20, 2021 | 2.440 | 2.690 | 2.440 | 2.620 | 131,368 | +0.06(+2.34%) |
Apr 19, 2021 | 2.560 | 2.639 | 2.370 | 2.560 | 137,843 | +0.00(+0.00%) |
Apr 16, 2021 | 2.290 | 2.600 | 2.260 | 2.560 | 175,000 | +0.21(+8.94%) |
Apr 15, 2021 | 2.560 | 2.580 | 2.340 | 2.350 | 124,409 | -0.20(-7.84%) |
Apr 14, 2021 | 2.350 | 2.560 | 2.330 | 2.550 | 108,202 | +0.14(+5.81%) |
Apr 13, 2021 | 2.270 | 2.460 | 2.242 | 2.410 | 205,071 | +0.06(+2.55%) |
Apr 12, 2021 | 2.630 | 2.710 | 2.330 | 2.350 | 148,345 | -0.23(-8.91%) |
Apr 09, 2021 | 2.750 | 2.752 | 2.580 | 2.580 | 120,600 | -0.16(-5.84%) |
Apr 08, 2021 | 2.570 | 2.770 | 2.430 | 2.740 | 171,285 | +0.18(+7.03%) |
Apr 07, 2021 | 2.550 | 2.760 | 2.550 | 2.560 | 144,248 | +0.00(+0.00%) |
Apr 06, 2021 | 2.570 | 2.690 | 2.560 | 2.560 | 76,977 | +0.00(+0.00%) |
Apr 05, 2021 | 2.590 | 2.637 | 2.520 | 2.560 | 70,907 | -0.02(-0.78%) |
Apr 01, 2021 | 2.580 | 2.660 | 2.530 | 2.580 | 105,300 | -0.02(-0.77%) |
Mar 31, 2021 | 2.480 | 2.650 | 2.410 | 2.600 | 89,895 | +0.07(+2.77%) |
Mar 30, 2021 | 2.500 | 2.570 | 2.280 | 2.530 | 189,463 | +0.00(+0.00%) |
Mar 29, 2021 | 2.630 | 2.680 | 2.480 | 2.530 | 103,576 | -0.14(-5.24%) |
Mar 26, 2021 | 2.600 | 2.900 | 2.600 | 2.670 | 223,000 | +0.19(+7.66%) |
Mar 25, 2021 | 2.750 | 2.780 | 2.280 | 2.480 | 496,849 | -0.41(-14.19%) |
Mar 24, 2021 | 3.010 | 3.490 | 2.750 | 2.890 | 498,748 | -0.12(-3.99%) |
Mar 23, 2021 | 3.410 | 3.750 | 2.990 | 3.010 | 521,242 | -0.39(-11.47%) |
Mar 22, 2021 | 2.850 | 3.670 | 2.800 | 3.400 | 657,724 | +0.57(+20.14%) |
Mar 19, 2021 | 2.800 | 2.920 | 2.730 | 2.830 | 137,800 | -0.09(-3.08%) |
Mar 18, 2021 | 2.720 | 3.150 | 2.700 | 2.920 | 475,488 | +0.18(+6.57%) |
Mar 17, 2021 | 2.780 | 2.820 | 2.670 | 2.740 | 154,835 | +0.01(+0.37%) |
Mar 16, 2021 | 2.910 | 2.910 | 2.640 | 2.730 | 77,252 | -0.16(-5.54%) |
Mar 15, 2021 | 2.700 | 2.890 | 2.640 | 2.890 | 130,828 | +0.23(+8.65%) |
Mar 12, 2021 | 2.500 | 2.680 | 2.500 | 2.660 | 183,000 | +0.25(+10.37%) |
Mar 11, 2021 | 2.500 | 2.600 | 2.390 | 2.410 | 193,416 | -0.04(-1.63%) |
Mar 10, 2021 | 2.580 | 2.620 | 2.400 | 2.450 | 117,931 | -0.05(-2.00%) |
Mar 09, 2021 | 2.380 | 2.640 | 2.370 | 2.500 | 126,159 | +0.10(+4.17%) |
Mar 08, 2021 | 2.210 | 2.430 | 2.200 | 2.400 | 153,290 | +0.25(+11.63%) |
Mar 05, 2021 | 2.200 | 2.240 | 2.020 | 2.150 | 256,700 | -0.09(-4.02%) |
Mar 04, 2021 | 2.500 | 2.510 | 2.200 | 2.240 | 273,536 | -0.23(-9.31%) |
Mar 03, 2021 | 2.340 | 2.560 | 2.300 | 2.470 | 465,031 | +0.12(+5.11%) |
Mar 02, 2021 | 2.540 | 2.540 | 2.260 | 2.350 | 300,627 | -0.07(-2.89%) |