Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.850 | 2.850 | 2.730 | 2.730 | 128,250 | -0.08(-2.85%) |
May 28, 2021 | 2.840 | 2.840 | 2.760 | 2.810 | 35,360 | +0.00(+0.00%) |
May 27, 2021 | 2.760 | 2.850 | 2.750 | 2.810 | 225,803 | +0.06(+2.18%) |
May 26, 2021 | 2.670 | 2.760 | 2.670 | 2.750 | 101,371 | +0.10(+3.77%) |
May 25, 2021 | 2.610 | 2.665 | 2.590 | 2.650 | 99,003 | +0.04(+1.53%) |
May 21, 2021 | 2.610 | 2.610 | 2.610 | 0 | -0.02(-0.76%) | |
May 20, 2021 | 2.650 | 2.650 | 2.610 | 2.630 | 21,335 | +0.01(+0.38%) |
May 19, 2021 | 2.610 | 2.650 | 2.600 | 2.620 | 49,300 | -0.03(-1.13%) |
May 18, 2021 | 2.670 | 2.670 | 2.620 | 2.650 | 77,100 | -0.02(-0.56%) |
May 17, 2021 | 2.650 | 2.665 | 2.650 | 2.665 | 26,500 | +0.06(+2.50%) |
May 14, 2021 | 2.610 | 2.650 | 2.590 | 2.600 | 101,403 | +0.00(+0.00%) |
May 13, 2021 | 2.600 | 2.620 | 2.600 | 2.600 | 118,800 | +0.00(+0.00%) |
May 12, 2021 | 2.660 | 2.660 | 2.590 | 2.600 | 366,200 | -0.05(-1.89%) |
May 11, 2021 | 2.600 | 2.680 | 2.600 | 2.650 | 2,902 | +0.00(+0.00%) |
May 10, 2021 | 2.740 | 2.740 | 2.630 | 2.650 | 53,701 | -0.04(-1.49%) |
May 07, 2021 | 2.640 | 2.700 | 2.530 | 2.690 | 98,309 | +0.00(+0.00%) |
May 06, 2021 | 2.720 | 2.750 | 2.650 | 2.690 | 196,588 | -0.06(-2.18%) |
May 05, 2021 | 2.700 | 2.790 | 2.700 | 2.750 | 8,910 | +0.07(+2.61%) |
May 04, 2021 | 2.680 | 2.680 | 2.680 | 16 | +0.00(+0.00%) | |
May 03, 2021 | 2.730 | 2.730 | 2.660 | 2.680 | 40,842 | -0.05(-1.83%) |
Apr 30, 2021 | 2.790 | 2.790 | 2.690 | 2.730 | 25,455 | -0.02(-0.73%) |
Apr 29, 2021 | 2.730 | 2.770 | 2.730 | 2.750 | 14,821 | +0.00(+0.00%) |
Apr 28, 2021 | 2.750 | 2.750 | 2.750 | 2.750 | 2,200 | -0.01(-0.36%) |
Apr 27, 2021 | 2.750 | 2.760 | 2.720 | 2.760 | 50,874 | +0.00(+0.18%) |
Apr 26, 2021 | 2.790 | 2.790 | 2.650 | 2.755 | 45,544 | -0.02(-0.54%) |
Apr 23, 2021 | 2.780 | 2.800 | 2.760 | 2.770 | 88,121 | -0.03(-1.07%) |
Apr 22, 2021 | 2.800 | 2.810 | 2.780 | 2.800 | 77,725 | -0.01(-0.36%) |
Apr 21, 2021 | 2.800 | 2.810 | 2.790 | 2.810 | 2,800 | +0.01(+0.36%) |
Apr 20, 2021 | 2.820 | 2.820 | 2.790 | 2.800 | 10,700 | -0.01(-0.36%) |
Apr 19, 2021 | 2.850 | 2.850 | 2.810 | 2.810 | 1,000 | -0.02(-0.71%) |
Apr 16, 2021 | 2.810 | 2.830 | 2.790 | 2.830 | 188,250 | +0.04(+1.43%) |
Apr 15, 2021 | 2.770 | 2.810 | 2.730 | 2.790 | 15,600 | +0.02(+0.72%) |
Apr 14, 2021 | 2.780 | 2.790 | 2.760 | 2.770 | 62,800 | -0.01(-0.36%) |
Apr 13, 2021 | 2.750 | 2.800 | 2.750 | 2.780 | 39,110 | +0.03(+1.09%) |
Apr 12, 2021 | 2.700 | 2.770 | 2.700 | 2.750 | 10,068 | -0.00(-0.18%) |
Apr 09, 2021 | 2.800 | 2.800 | 2.740 | 2.755 | 28,620 | +0.01(+0.55%) |
Apr 08, 2021 | 2.740 | 2.760 | 2.740 | 2.740 | 19,989 | +0.02(+0.74%) |
Apr 07, 2021 | 2.710 | 2.760 | 2.700 | 2.720 | 46,400 | +0.02(+0.74%) |
Apr 06, 2021 | 2.700 | 2.720 | 2.690 | 2.700 | 274,459 | +0.01(+0.37%) |
Apr 05, 2021 | 2.710 | 2.720 | 2.690 | 2.690 | 5,550 | -0.01(-0.37%) |
Apr 01, 2021 | 2.700 | 2.700 | 2.700 | 0 | +0.02(+0.75%) | |
Mar 31, 2021 | 2.650 | 2.680 | 2.650 | 2.680 | 28,679 | +0.02(+0.75%) |
Mar 30, 2021 | 2.700 | 2.715 | 2.660 | 2.660 | 19,050 | +0.00(+0.00%) |
Mar 29, 2021 | 2.650 | 2.680 | 2.580 | 2.660 | 356,590 | +0.06(+2.31%) |
Mar 26, 2021 | 2.650 | 2.700 | 2.600 | 2.600 | 33,850 | -0.04(-1.52%) |
Mar 25, 2021 | 2.650 | 2.650 | 2.640 | 2.640 | 4,900 | -0.02(-0.75%) |
Mar 24, 2021 | 2.680 | 2.680 | 2.660 | 2.660 | 11,201 | -0.01(-0.37%) |
Mar 23, 2021 | 2.670 | 2.680 | 2.670 | 2.670 | 48,119 | -0.01(-0.37%) |
Mar 22, 2021 | 2.740 | 2.740 | 2.680 | 2.680 | 17,469 | +0.01(+0.37%) |
Mar 19, 2021 | 2.690 | 2.690 | 2.650 | 2.670 | 43,800 | -0.03(-1.11%) |
Mar 18, 2021 | 2.640 | 2.720 | 2.640 | 2.700 | 14,835 | +0.05(+1.89%) |
Mar 17, 2021 | 2.690 | 2.730 | 2.650 | 2.650 | 6,350 | +0.01(+0.38%) |
Mar 16, 2021 | 2.650 | 2.670 | 2.640 | 2.640 | 5,701 | -0.01(-0.38%) |
Mar 15, 2021 | 2.670 | 2.690 | 2.650 | 2.650 | 56,950 | -0.02(-0.75%) |
Mar 12, 2021 | 2.700 | 2.710 | 2.670 | 2.670 | 15,005 | -0.03(-1.11%) |
Mar 11, 2021 | 2.710 | 2.710 | 2.700 | 2.700 | 4,800 | -0.01(-0.37%) |
Mar 10, 2021 | 2.700 | 2.710 | 2.700 | 2.710 | 6,236 | +0.01(+0.37%) |
Mar 09, 2021 | 2.770 | 2.770 | 2.700 | 2.700 | 24,200 | +0.03(+1.12%) |
Mar 08, 2021 | 2.670 | 2.700 | 2.660 | 2.670 | 55,023 | +0.01(+0.38%) |
Mar 05, 2021 | 2.690 | 2.710 | 2.650 | 2.660 | 85,480 | -0.04(-1.48%) |
Mar 04, 2021 | 2.710 | 2.720 | 2.690 | 2.700 | 14,718 | +0.00(+0.00%) |
Mar 03, 2021 | 2.700 | 2.710 | 2.690 | 2.700 | 47,861 | +0.00(+0.00%) |
Mar 02, 2021 | 2.700 | 2.720 | 2.650 | 2.700 | 45,431 | -0.04(-1.46%) |