Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.990 | 2.990 | 2.940 | 2.960 | 1,700 | +0.00(+0.00%) |
May 28, 2021 | 3.010 | 3.010 | 2.900 | 2.960 | 43,577 | -0.06(-1.99%) |
May 27, 2021 | 2.950 | 3.080 | 2.940 | 3.020 | 39,110 | +0.05(+1.68%) |
May 26, 2021 | 2.890 | 2.990 | 2.830 | 2.970 | 11,765 | +0.14(+4.95%) |
May 25, 2021 | 2.850 | 3.010 | 2.830 | 2.830 | 23,993 | -0.01(-0.35%) |
May 21, 2021 | 2.840 | 2.840 | 2.840 | 0 | -0.12(-4.05%) | |
May 20, 2021 | 2.930 | 3.050 | 2.930 | 2.960 | 21,302 | +0.07(+2.42%) |
May 19, 2021 | 2.990 | 3.070 | 2.850 | 2.890 | 60,420 | -0.12(-3.99%) |
May 18, 2021 | 3.030 | 3.150 | 2.950 | 3.010 | 44,297 | -0.10(-3.22%) |
May 17, 2021 | 2.830 | 3.190 | 2.750 | 3.110 | 84,294 | +0.32(+11.47%) |
May 14, 2021 | 2.700 | 2.830 | 2.650 | 2.790 | 45,491 | -0.01(-0.36%) |
May 13, 2021 | 2.970 | 2.970 | 2.650 | 2.800 | 60,789 | +0.00(+0.00%) |
May 12, 2021 | 2.900 | 3.000 | 2.780 | 2.800 | 65,717 | -0.12(-4.11%) |
May 11, 2021 | 2.950 | 3.100 | 2.890 | 2.920 | 143,185 | -0.01(-0.34%) |
May 10, 2021 | 2.780 | 2.930 | 2.750 | 2.930 | 45,190 | +0.14(+5.02%) |
May 07, 2021 | 2.690 | 2.860 | 2.680 | 2.790 | 61,116 | +0.10(+3.72%) |
May 06, 2021 | 2.560 | 2.700 | 2.560 | 2.690 | 59,434 | +0.17(+6.75%) |
May 05, 2021 | 2.550 | 2.670 | 2.510 | 2.520 | 7,500 | -0.07(-2.70%) |
May 04, 2021 | 2.610 | 2.640 | 2.490 | 2.590 | 12,556 | -0.04(-1.52%) |
May 03, 2021 | 2.390 | 2.640 | 2.390 | 2.630 | 45,572 | +0.27(+11.44%) |
Apr 30, 2021 | 2.450 | 2.470 | 2.340 | 2.360 | 8,450 | -0.08(-3.28%) |
Apr 29, 2021 | 2.490 | 2.500 | 2.420 | 2.440 | 16,533 | -0.04(-1.61%) |
Apr 28, 2021 | 2.480 | 2.510 | 2.440 | 2.480 | 21,933 | -0.01(-0.40%) |
Apr 27, 2021 | 2.200 | 2.710 | 2.200 | 2.490 | 130,335 | +0.30(+13.70%) |
Apr 26, 2021 | 2.200 | 2.200 | 2.060 | 2.190 | 27,388 | -0.01(-0.45%) |
Apr 23, 2021 | 2.100 | 2.200 | 2.070 | 2.200 | 14,693 | +0.10(+4.76%) |
Apr 22, 2021 | 2.170 | 2.180 | 2.050 | 2.100 | 28,200 | -0.07(-3.23%) |
Apr 21, 2021 | 2.160 | 2.200 | 2.160 | 2.170 | 22,550 | +0.02(+0.93%) |
Apr 20, 2021 | 2.140 | 2.160 | 2.130 | 2.150 | 9,905 | +0.01(+0.47%) |
Apr 19, 2021 | 2.150 | 2.210 | 2.110 | 2.140 | 33,397 | +0.00(+0.00%) |
Apr 16, 2021 | 2.120 | 2.160 | 2.020 | 2.140 | 22,491 | +0.04(+1.90%) |
Apr 15, 2021 | 1.950 | 2.120 | 1.950 | 2.100 | 35,355 | +0.12(+6.06%) |
Apr 14, 2021 | 1.970 | 2.020 | 1.950 | 1.980 | 25,890 | +0.05(+2.59%) |
Apr 13, 2021 | 1.930 | 2.000 | 1.920 | 1.930 | 23,830 | +0.04(+2.12%) |
Apr 12, 2021 | 1.990 | 2.000 | 1.870 | 1.890 | 26,279 | -0.09(-4.55%) |
Apr 09, 2021 | 2.080 | 2.080 | 1.950 | 1.980 | 29,907 | -0.11(-5.26%) |
Apr 08, 2021 | 2.100 | 2.190 | 2.000 | 2.090 | 47,609 | +0.00(+0.00%) |
Apr 07, 2021 | 2.000 | 2.100 | 2.000 | 2.090 | 47,105 | +0.09(+4.50%) |
Apr 06, 2021 | 1.960 | 2.000 | 1.960 | 2.000 | 17,100 | +0.03(+1.52%) |
Apr 05, 2021 | 1.990 | 1.990 | 1.950 | 1.970 | 9,986 | +0.04(+2.07%) |
Apr 01, 2021 | 1.930 | 1.930 | 1.930 | 0 | -0.02(-1.03%) | |
Mar 31, 2021 | 1.880 | 1.990 | 1.880 | 1.950 | 29,879 | +0.02(+1.04%) |
Mar 30, 2021 | 1.990 | 1.990 | 1.880 | 1.930 | 57,120 | +0.03(+1.58%) |
Mar 29, 2021 | 2.000 | 2.000 | 1.900 | 1.900 | 13,856 | -0.10(-5.00%) |
Mar 26, 2021 | 1.920 | 2.000 | 1.870 | 2.000 | 15,702 | +0.11(+5.82%) |
Mar 25, 2021 | 1.950 | 1.950 | 1.890 | 1.890 | 23,445 | -0.03(-1.56%) |
Mar 24, 2021 | 2.010 | 2.010 | 1.900 | 1.920 | 38,399 | -0.07(-3.52%) |
Mar 23, 2021 | 1.970 | 2.000 | 1.970 | 1.990 | 24,166 | +0.00(+0.00%) |
Mar 22, 2021 | 2.020 | 2.020 | 1.970 | 1.990 | 19,528 | -0.04(-1.97%) |
Mar 19, 2021 | 1.960 | 2.030 | 1.960 | 2.030 | 83,214 | +0.08(+4.10%) |
Mar 18, 2021 | 1.920 | 1.950 | 1.850 | 1.950 | 33,664 | +0.00(+0.00%) |
Mar 17, 2021 | 1.920 | 1.950 | 1.890 | 1.950 | 38,725 | +0.02(+1.04%) |
Mar 16, 2021 | 2.000 | 2.000 | 1.900 | 1.930 | 40,268 | -0.06(-3.02%) |
Mar 15, 2021 | 2.000 | 2.000 | 1.980 | 1.990 | 8,155 | +0.03(+1.53%) |
Mar 12, 2021 | 1.990 | 1.990 | 1.930 | 1.960 | 25,648 | -0.03(-1.51%) |
Mar 11, 2021 | 1.990 | 2.040 | 1.980 | 1.990 | 20,700 | +0.00(+0.00%) |
Mar 10, 2021 | 1.970 | 2.040 | 1.970 | 1.990 | 11,446 | +0.02(+1.02%) |
Mar 09, 2021 | 2.040 | 2.100 | 1.950 | 1.970 | 49,298 | -0.01(-0.51%) |
Mar 08, 2021 | 2.000 | 2.050 | 1.930 | 1.980 | 18,634 | -0.02(-1.00%) |
Mar 05, 2021 | 2.080 | 2.100 | 1.920 | 2.000 | 20,511 | -0.05(-2.44%) |
Mar 04, 2021 | 2.170 | 2.170 | 1.940 | 2.050 | 42,519 | -0.05(-2.38%) |
Mar 03, 2021 | 2.100 | 2.130 | 2.060 | 2.100 | 22,252 | -0.06(-2.78%) |
Mar 02, 2021 | 2.050 | 2.190 | 1.960 | 2.160 | 31,667 | +0.15(+7.46%) |