Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.09(+2.86%) |
May 28, 2021 | 3.200 | 3.230 | 3.110 | 3.150 | 16,100 | -0.07(-2.17%) |
May 27, 2021 | 3.260 | 3.310 | 3.200 | 3.220 | 16,110 | +0.03(+0.94%) |
May 26, 2021 | 3.100 | 3.300 | 3.100 | 3.190 | 15,981 | -0.01(-0.31%) |
May 25, 2021 | 3.020 | 3.250 | 3.010 | 3.200 | 36,558 | +0.12(+3.90%) |
May 21, 2021 | 3.080 | 3.080 | 3.080 | 0 | -0.01(-0.32%) | |
May 20, 2021 | 3.000 | 3.110 | 2.960 | 3.090 | 20,766 | +0.18(+6.19%) |
May 19, 2021 | 3.000 | 3.090 | 2.910 | 2.910 | 37,700 | -0.09(-3.00%) |
May 17, 2021 | 3.000 | 3.000 | 3.000 | 10 | -0.03(-0.99%) | |
May 14, 2021 | 3.090 | 3.100 | 2.910 | 3.030 | 44,087 | -0.02(-0.66%) |
May 13, 2021 | 3.090 | 3.110 | 3.000 | 3.050 | 15,377 | +0.04(+1.33%) |
May 12, 2021 | 3.130 | 3.130 | 2.910 | 3.010 | 49,428 | -0.09(-2.90%) |
May 11, 2021 | 3.020 | 3.200 | 3.020 | 3.100 | 20,240 | -0.07(-2.21%) |
May 10, 2021 | 3.280 | 3.280 | 3.150 | 3.170 | 27,240 | -0.10(-3.06%) |
May 07, 2021 | 3.190 | 3.290 | 3.100 | 3.270 | 47,286 | +0.11(+3.48%) |
May 06, 2021 | 3.050 | 3.250 | 3.050 | 3.160 | 39,649 | +0.02(+0.64%) |
May 05, 2021 | 3.130 | 3.180 | 3.060 | 3.140 | 33,207 | +0.01(+0.32%) |
May 04, 2021 | 3.010 | 3.130 | 2.950 | 3.130 | 28,169 | +0.07(+2.29%) |
May 03, 2021 | 3.350 | 3.350 | 3.030 | 3.060 | 112,782 | -0.25(-7.55%) |
Apr 30, 2021 | 3.250 | 3.360 | 3.250 | 3.310 | 23,501 | -0.02(-0.60%) |
Apr 29, 2021 | 3.320 | 3.330 | 3.140 | 3.330 | 31,913 | +0.21(+6.73%) |
Apr 28, 2021 | 3.190 | 3.220 | 3.040 | 3.120 | 40,105 | -0.09(-2.80%) |
Apr 27, 2021 | 3.030 | 3.270 | 3.000 | 3.210 | 53,878 | +0.24(+8.08%) |
Apr 26, 2021 | 2.970 | 3.000 | 2.900 | 2.970 | 31,750 | +0.04(+1.37%) |
Apr 23, 2021 | 2.840 | 3.000 | 2.790 | 2.930 | 22,890 | -0.02(-0.68%) |
Apr 22, 2021 | 2.900 | 3.000 | 2.850 | 2.950 | 20,310 | -0.01(-0.34%) |
Apr 21, 2021 | 2.980 | 3.000 | 2.850 | 2.960 | 9,491 | +0.18(+6.47%) |
Apr 20, 2021 | 3.050 | 3.110 | 2.730 | 2.780 | 17,388 | -0.27(-8.85%) |
Apr 19, 2021 | 3.140 | 3.340 | 2.970 | 3.050 | 85,715 | +0.03(+0.99%) |
Apr 16, 2021 | 2.930 | 3.020 | 2.770 | 3.020 | 28,810 | +0.17(+5.96%) |
Apr 15, 2021 | 2.760 | 2.960 | 2.760 | 2.850 | 8,090 | +0.08(+2.89%) |
Apr 14, 2021 | 2.920 | 2.940 | 2.770 | 2.770 | 9,961 | -0.07(-2.46%) |
Apr 13, 2021 | 2.850 | 2.850 | 2.840 | 2.840 | 3,929 | +0.06(+2.16%) |
Apr 12, 2021 | 2.600 | 2.890 | 2.600 | 2.780 | 5,899 | -0.03(-1.07%) |
Apr 09, 2021 | 2.950 | 2.980 | 2.810 | 2.810 | 21,586 | -0.10(-3.44%) |
Apr 08, 2021 | 3.000 | 3.000 | 2.830 | 2.910 | 53,309 | -0.13(-4.28%) |
Apr 07, 2021 | 3.360 | 3.360 | 3.010 | 3.040 | 38,585 | -0.21(-6.46%) |
Apr 06, 2021 | 3.330 | 3.410 | 3.130 | 3.250 | 37,623 | +0.07(+2.20%) |
Apr 05, 2021 | 3.120 | 3.330 | 3.120 | 3.180 | 33,269 | -0.04(-1.24%) |
Apr 01, 2021 | 3.220 | 3.220 | 3.220 | 0 | +0.12(+3.87%) | |
Mar 31, 2021 | 3.240 | 3.240 | 3.090 | 3.100 | 28,020 | -0.06(-1.90%) |
Mar 30, 2021 | 3.450 | 3.540 | 3.130 | 3.160 | 170,678 | -0.14(-4.24%) |
Mar 29, 2021 | 3.380 | 3.420 | 3.130 | 3.300 | 40,205 | +0.08(+2.48%) |
Mar 26, 2021 | 3.140 | 3.420 | 3.100 | 3.220 | 44,805 | +0.17(+5.57%) |
Mar 25, 2021 | 3.270 | 3.270 | 2.910 | 3.050 | 95,381 | -0.19(-5.86%) |
Mar 24, 2021 | 3.330 | 3.400 | 3.160 | 3.240 | 73,236 | -0.02(-0.61%) |
Mar 23, 2021 | 3.310 | 3.310 | 3.100 | 3.260 | 26,481 | -0.04(-1.21%) |
Mar 22, 2021 | 3.000 | 3.350 | 3.000 | 3.300 | 62,447 | +0.20(+6.45%) |
Mar 19, 2021 | 3.330 | 3.330 | 3.000 | 3.100 | 51,541 | -0.28(-8.28%) |
Mar 18, 2021 | 3.400 | 3.510 | 3.100 | 3.380 | 90,075 | +0.10(+3.05%) |
Mar 17, 2021 | 3.430 | 3.430 | 3.110 | 3.280 | 25,685 | +0.05(+1.55%) |
Mar 16, 2021 | 3.400 | 3.470 | 3.230 | 3.230 | 83,939 | -0.16(-4.72%) |
Mar 15, 2021 | 3.140 | 3.390 | 3.090 | 3.390 | 26,844 | +0.29(+9.35%) |
Mar 12, 2021 | 3.090 | 3.130 | 2.900 | 3.100 | 52,722 | -0.01(-0.32%) |
Mar 11, 2021 | 3.290 | 3.290 | 3.100 | 3.110 | 28,005 | -0.10(-3.12%) |
Mar 10, 2021 | 3.110 | 3.350 | 3.110 | 3.210 | 56,940 | +0.01(+0.31%) |
Mar 09, 2021 | 3.700 | 3.840 | 3.090 | 3.200 | 111,829 | -0.32(-9.09%) |
Mar 08, 2021 | 3.050 | 3.700 | 2.920 | 3.520 | 226,418 | +0.62(+21.38%) |
Mar 05, 2021 | 2.130 | 3.080 | 2.130 | 2.900 | 116,663 | +0.56(+23.93%) |
Mar 04, 2021 | 2.790 | 3.050 | 2.100 | 2.340 | 247,932 | -0.66(-22.00%) |
Mar 03, 2021 | 3.730 | 3.730 | 2.980 | 3.000 | 62,701 | -0.59(-16.43%) |
Mar 02, 2021 | 3.970 | 3.970 | 3.450 | 3.590 | 38,796 | -0.39(-9.80%) |