Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.820 | 2.980 | 2.820 | 2.950 | 19,312 | +0.17(+6.12%) |
May 27, 2021 | 2.780 | 2.804 | 2.780 | 2.780 | 9,244 | +0.02(+0.74%) |
May 26, 2021 | 2.780 | 2.780 | 2.730 | 2.760 | 12,318 | -0.02(-0.74%) |
May 25, 2021 | 2.860 | 2.860 | 2.780 | 2.780 | 20,755 | -0.02(-0.71%) |
May 24, 2021 | 2.900 | 2.900 | 2.751 | 2.800 | 14,130 | -0.08(-2.78%) |
May 21, 2021 | 2.950 | 2.953 | 2.880 | 2.880 | 26,130 | -0.07(-2.39%) |
May 20, 2021 | 2.917 | 2.952 | 2.917 | 2.950 | 6,622 | +0.05(+1.64%) |
May 19, 2021 | 2.930 | 3.000 | 2.860 | 2.903 | 17,993 | -0.11(-3.75%) |
May 18, 2021 | 3.047 | 3.047 | 2.968 | 3.016 | 16,767 | -0.03(-1.11%) |
May 17, 2021 | 2.860 | 3.050 | 2.860 | 3.050 | 84,435 | +0.20(+7.02%) |
May 14, 2021 | 2.710 | 2.850 | 2.710 | 2.850 | 9,842 | +0.13(+4.78%) |
May 13, 2021 | 2.800 | 2.807 | 2.700 | 2.720 | 16,082 | -0.12(-4.23%) |
May 12, 2021 | 2.880 | 2.880 | 2.830 | 2.840 | 8,732 | +0.03(+1.05%) |
May 11, 2021 | 2.780 | 2.850 | 2.740 | 2.811 | 32,825 | -0.04(-1.49%) |
May 10, 2021 | 3.000 | 3.020 | 2.810 | 2.853 | 29,992 | -0.11(-3.62%) |
May 07, 2021 | 2.825 | 2.972 | 2.825 | 2.960 | 17,568 | +0.04(+1.37%) |
May 06, 2021 | 2.833 | 2.920 | 2.810 | 2.920 | 14,900 | +0.10(+3.55%) |
May 05, 2021 | 2.760 | 2.820 | 2.719 | 2.820 | 18,595 | +0.17(+6.41%) |
May 04, 2021 | 2.840 | 2.840 | 2.630 | 2.650 | 21,996 | -0.02(-0.75%) |
May 03, 2021 | 2.630 | 2.670 | 2.620 | 2.670 | 17,412 | +0.03(+1.14%) |
Apr 30, 2021 | 2.631 | 2.680 | 2.568 | 2.640 | 74,700 | -0.14(-5.04%) |
Apr 29, 2021 | 2.842 | 2.900 | 2.750 | 2.780 | 50,782 | -0.01(-0.36%) |
Apr 28, 2021 | 2.470 | 2.790 | 2.470 | 2.790 | 15,882 | +0.19(+7.31%) |
Apr 27, 2021 | 2.611 | 2.650 | 2.600 | 2.600 | 6,136 | -0.02(-0.76%) |
Apr 26, 2021 | 2.549 | 2.627 | 2.549 | 2.620 | 8,057 | +0.07(+2.75%) |
Apr 23, 2021 | 2.480 | 2.550 | 2.480 | 2.550 | 18,800 | +0.05(+2.00%) |
Apr 22, 2021 | 2.620 | 2.620 | 2.484 | 2.500 | 40,293 | -0.01(-0.38%) |
Apr 21, 2021 | 2.492 | 2.517 | 2.492 | 2.510 | 8,134 | +0.05(+2.14%) |
Apr 20, 2021 | 2.470 | 2.539 | 2.457 | 2.457 | 7,583 | -0.09(-3.64%) |
Apr 19, 2021 | 2.659 | 2.659 | 2.531 | 2.550 | 17,206 | -0.06(-2.30%) |
Apr 16, 2021 | 2.748 | 2.800 | 2.593 | 2.610 | 39,800 | -0.12(-4.30%) |
Apr 15, 2021 | 2.550 | 2.727 | 2.540 | 2.727 | 51,684 | +0.20(+7.79%) |
Apr 14, 2021 | 2.420 | 2.550 | 2.408 | 2.530 | 18,481 | +0.10(+4.12%) |
Apr 13, 2021 | 2.400 | 2.430 | 2.340 | 2.430 | 44,423 | +0.04(+1.46%) |
Apr 12, 2021 | 2.390 | 2.427 | 2.330 | 2.395 | 6,320 | +0.06(+2.44%) |
Apr 09, 2021 | 2.325 | 2.385 | 2.325 | 2.338 | 26,800 | -0.01(-0.63%) |
Apr 08, 2021 | 2.425 | 2.440 | 2.310 | 2.353 | 28,382 | -0.11(-4.31%) |
Apr 07, 2021 | 2.450 | 2.470 | 2.400 | 2.459 | 49,811 | +0.04(+1.48%) |
Apr 06, 2021 | 2.360 | 2.510 | 2.360 | 2.423 | 29,299 | -0.04(-1.48%) |
Apr 05, 2021 | 2.454 | 2.500 | 2.349 | 2.459 | 33,237 | +0.08(+3.34%) |
Apr 01, 2021 | 1.980 | 2.390 | 1.980 | 2.380 | 94,700 | +0.48(+25.26%) |
Mar 31, 2021 | 1.940 | 1.945 | 1.870 | 1.900 | 17,522 | -0.04(-2.07%) |
Mar 30, 2021 | 1.800 | 1.950 | 1.800 | 1.940 | 166,637 | +0.04(+2.18%) |
Mar 29, 2021 | 1.899 | 2.000 | 1.821 | 1.899 | 182,684 | -0.00(-0.06%) |
Mar 26, 2021 | 1.879 | 1.910 | 1.871 | 1.900 | 32,700 | +0.04(+2.15%) |
Mar 25, 2021 | 1.900 | 1.910 | 1.820 | 1.860 | 33,879 | -0.05(-2.62%) |
Mar 24, 2021 | 1.940 | 1.983 | 1.910 | 1.910 | 43,644 | +0.00(+0.01%) |
Mar 23, 2021 | 1.988 | 1.990 | 1.910 | 1.910 | 54,320 | -0.14(-6.85%) |
Mar 22, 2021 | 2.065 | 2.065 | 2.009 | 2.050 | 23,165 | -0.02(-0.94%) |
Mar 19, 2021 | 1.930 | 2.077 | 1.920 | 2.070 | 61,700 | +0.13(+6.70%) |
Mar 18, 2021 | 1.970 | 2.000 | 1.940 | 1.940 | 32,125 | -0.06(-3.00%) |
Mar 17, 2021 | 2.010 | 2.030 | 1.980 | 2.000 | 34,180 | -0.07(-3.38%) |
Mar 16, 2021 | 2.126 | 2.126 | 2.020 | 2.070 | 27,793 | -0.04(-1.90%) |
Mar 15, 2021 | 2.147 | 2.200 | 2.100 | 2.110 | 99,913 | -0.15(-6.64%) |
Mar 12, 2021 | 2.280 | 2.360 | 2.200 | 2.260 | 18,800 | -0.04(-1.72%) |
Mar 11, 2021 | 2.160 | 2.351 | 2.160 | 2.300 | 61,808 | +0.22(+10.56%) |
Mar 10, 2021 | 2.070 | 2.080 | 2.000 | 2.080 | 18,370 | +0.05(+2.33%) |
Mar 09, 2021 | 1.860 | 2.060 | 1.860 | 2.033 | 42,280 | +0.11(+5.87%) |
Mar 08, 2021 | 1.970 | 2.022 | 1.920 | 1.920 | 34,910 | -0.10(-4.95%) |
Mar 05, 2021 | 2.040 | 2.072 | 1.969 | 2.020 | 283,400 | +0.01(+0.50%) |
Mar 04, 2021 | 2.068 | 2.097 | 1.953 | 2.010 | 1,227,344 | -0.06(-2.90%) |
Mar 03, 2021 | 2.050 | 2.100 | 2.050 | 2.070 | 38,502 | +0.05(+2.48%) |
Mar 02, 2021 | 2.028 | 2.100 | 2.020 | 2.020 | 23,771 | -0.03(-1.23%) |