Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.800 | 2.840 | 2.760 | 2.760 | 24,096 | -0.06(-2.13%) |
May 27, 2021 | 2.730 | 2.890 | 2.730 | 2.820 | 134,737 | +0.08(+2.92%) |
May 26, 2021 | 2.720 | 2.780 | 2.670 | 2.740 | 17,224 | +0.00(+0.00%) |
May 25, 2021 | 2.720 | 2.800 | 2.680 | 2.740 | 71,200 | +0.06(+2.24%) |
May 24, 2021 | 2.700 | 2.750 | 2.640 | 2.680 | 102,297 | -0.01(-0.37%) |
May 21, 2021 | 2.640 | 2.800 | 2.640 | 2.690 | 83,474 | +0.01(+0.37%) |
May 20, 2021 | 2.640 | 2.700 | 2.620 | 2.680 | 29,958 | +0.03(+1.13%) |
May 19, 2021 | 2.590 | 2.680 | 2.500 | 2.650 | 248,024 | +0.07(+2.71%) |
May 18, 2021 | 2.620 | 2.680 | 2.550 | 2.580 | 61,482 | -0.02(-0.77%) |
May 17, 2021 | 2.550 | 2.670 | 2.550 | 2.600 | 100,605 | +0.01(+0.39%) |
May 14, 2021 | 2.600 | 2.670 | 2.570 | 2.590 | 168,602 | +0.00(+0.00%) |
May 13, 2021 | 2.760 | 2.780 | 2.570 | 2.590 | 142,192 | -0.17(-6.16%) |
May 12, 2021 | 2.800 | 2.850 | 2.750 | 2.760 | 67,520 | -0.08(-2.82%) |
May 11, 2021 | 2.730 | 2.890 | 2.730 | 2.840 | 40,763 | +0.00(+0.00%) |
May 10, 2021 | 2.920 | 2.930 | 2.780 | 2.840 | 123,341 | -0.01(-0.35%) |
May 07, 2021 | 2.770 | 2.980 | 2.750 | 2.850 | 247,809 | +0.09(+3.26%) |
May 06, 2021 | 2.840 | 2.910 | 2.662 | 2.760 | 352,372 | -0.10(-3.50%) |
May 05, 2021 | 2.770 | 2.910 | 2.710 | 2.860 | 214,562 | +0.09(+3.25%) |
May 04, 2021 | 2.790 | 2.880 | 2.730 | 2.770 | 95,240 | -0.06(-2.12%) |
May 03, 2021 | 2.880 | 2.880 | 2.760 | 2.830 | 120,523 | -0.05(-1.74%) |
Apr 30, 2021 | 2.900 | 2.900 | 2.830 | 2.880 | 28,100 | -0.03(-1.03%) |
Apr 29, 2021 | 2.990 | 3.070 | 2.830 | 2.910 | 66,733 | -0.07(-2.35%) |
Apr 28, 2021 | 2.980 | 3.030 | 2.960 | 2.980 | 29,146 | +0.03(+1.02%) |
Apr 27, 2021 | 3.030 | 3.130 | 2.950 | 2.950 | 293,851 | -0.06(-1.99%) |
Apr 26, 2021 | 2.950 | 3.050 | 2.950 | 3.010 | 100,296 | +0.04(+1.35%) |
Apr 23, 2021 | 2.860 | 3.000 | 2.860 | 2.970 | 203,200 | +0.08(+2.77%) |
Apr 22, 2021 | 2.900 | 3.030 | 2.820 | 2.890 | 315,922 | +0.00(+0.00%) |
Apr 21, 2021 | 2.790 | 2.890 | 2.790 | 2.890 | 56,475 | +0.13(+4.71%) |
Apr 20, 2021 | 2.670 | 2.790 | 2.670 | 2.760 | 242,196 | +0.10(+3.76%) |
Apr 19, 2021 | 2.820 | 2.840 | 2.650 | 2.660 | 277,047 | -0.14(-5.00%) |
Apr 16, 2021 | 2.940 | 3.180 | 2.670 | 2.800 | 258,300 | -0.15(-5.08%) |
Apr 15, 2021 | 3.210 | 3.320 | 2.900 | 2.950 | 311,616 | -0.26(-8.10%) |
Apr 14, 2021 | 3.310 | 3.370 | 3.180 | 3.210 | 135,440 | -0.09(-2.73%) |
Apr 13, 2021 | 3.250 | 3.420 | 3.200 | 3.300 | 367,306 | +0.06(+1.85%) |
Apr 12, 2021 | 3.290 | 3.430 | 3.200 | 3.240 | 372,010 | -0.06(-1.82%) |
Apr 09, 2021 | 3.220 | 3.430 | 3.161 | 3.300 | 373,800 | +0.09(+2.80%) |
Apr 08, 2021 | 3.300 | 3.360 | 3.100 | 3.210 | 302,527 | -0.09(-2.73%) |
Apr 07, 2021 | 3.350 | 3.390 | 3.220 | 3.300 | 196,564 | -0.12(-3.51%) |
Apr 06, 2021 | 3.460 | 3.540 | 3.310 | 3.420 | 353,079 | -0.04(-1.16%) |
Apr 05, 2021 | 3.310 | 3.500 | 3.200 | 3.460 | 417,078 | +0.14(+4.22%) |
Apr 01, 2021 | 3.210 | 3.460 | 3.132 | 3.320 | 485,200 | +0.20(+6.41%) |
Mar 31, 2021 | 3.010 | 3.230 | 2.970 | 3.120 | 248,387 | +0.11(+3.65%) |
Mar 30, 2021 | 3.030 | 3.083 | 2.960 | 3.010 | 73,325 | -0.09(-2.90%) |
Mar 29, 2021 | 3.260 | 3.280 | 3.020 | 3.100 | 38,061 | -0.12(-3.80%) |
Mar 26, 2021 | 3.210 | 3.290 | 3.120 | 3.222 | 210,200 | +0.03(+1.01%) |
Mar 25, 2021 | 3.050 | 3.200 | 2.890 | 3.190 | 110,783 | +0.13(+4.25%) |
Mar 24, 2021 | 3.150 | 3.310 | 3.030 | 3.060 | 183,465 | -0.08(-2.55%) |
Mar 23, 2021 | 3.190 | 3.320 | 3.110 | 3.140 | 426,386 | -0.10(-3.09%) |
Mar 22, 2021 | 3.330 | 3.410 | 3.200 | 3.240 | 142,520 | -0.11(-3.28%) |
Mar 19, 2021 | 3.370 | 3.580 | 3.340 | 3.350 | 368,600 | -0.02(-0.59%) |
Mar 18, 2021 | 3.370 | 3.480 | 3.320 | 3.370 | 160,389 | -0.03(-0.88%) |
Mar 17, 2021 | 3.270 | 3.560 | 3.250 | 3.400 | 717,212 | +0.08(+2.41%) |
Mar 16, 2021 | 3.350 | 3.370 | 3.250 | 3.320 | 146,051 | -0.05(-1.48%) |
Mar 15, 2021 | 3.150 | 3.430 | 3.130 | 3.370 | 488,074 | +0.20(+6.31%) |
Mar 12, 2021 | 3.230 | 3.230 | 3.050 | 3.170 | 138,400 | -0.09(-2.76%) |
Mar 11, 2021 | 2.910 | 3.300 | 2.850 | 3.260 | 715,647 | +0.38(+13.19%) |
Mar 10, 2021 | 2.920 | 3.090 | 2.780 | 2.880 | 324,215 | +0.07(+2.49%) |
Mar 09, 2021 | 2.720 | 2.920 | 2.570 | 2.810 | 609,128 | +0.09(+3.31%) |
Mar 08, 2021 | 2.860 | 3.110 | 2.700 | 2.720 | 587,441 | -0.13(-4.56%) |
Mar 05, 2021 | 2.870 | 2.930 | 2.631 | 2.850 | 491,400 | +0.06(+2.15%) |
Mar 04, 2021 | 3.120 | 3.180 | 2.700 | 2.790 | 543,395 | -0.23(-7.62%) |
Mar 03, 2021 | 3.310 | 3.440 | 3.020 | 3.020 | 578,577 | -0.28(-8.48%) |
Mar 02, 2021 | 3.440 | 3.440 | 3.230 | 3.300 | 396,162 | -0.10(-2.94%) |