Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.270 | 3.280 | 3.160 | 3.180 | 6,024,386 | -0.04(-1.24%) |
May 27, 2021 | 3.200 | 3.265 | 3.150 | 3.220 | 5,414,327 | +0.02(+0.63%) |
May 26, 2021 | 3.110 | 3.250 | 3.110 | 3.200 | 5,091,743 | +0.06(+1.91%) |
May 25, 2021 | 3.250 | 3.350 | 3.120 | 3.140 | 7,140,296 | -0.13(-3.98%) |
May 24, 2021 | 3.090 | 3.270 | 3.020 | 3.270 | 7,172,636 | +0.24(+7.92%) |
May 21, 2021 | 3.040 | 3.055 | 2.940 | 3.030 | 5,700,076 | +0.05(+1.68%) |
May 20, 2021 | 2.980 | 2.990 | 2.850 | 2.980 | 4,164,418 | +0.01(+0.34%) |
May 19, 2021 | 3.060 | 3.080 | 2.870 | 2.970 | 5,955,242 | -0.23(-7.19%) |
May 18, 2021 | 3.200 | 3.300 | 3.170 | 3.200 | 6,287,584 | -0.01(-0.31%) |
May 17, 2021 | 2.950 | 3.220 | 2.920 | 3.210 | 7,257,334 | +0.27(+9.18%) |
May 14, 2021 | 2.760 | 2.970 | 2.760 | 2.940 | 5,156,770 | +0.23(+8.49%) |
May 13, 2021 | 2.840 | 2.960 | 2.650 | 2.710 | 6,781,412 | -0.15(-5.24%) |
May 12, 2021 | 2.890 | 3.050 | 2.845 | 2.860 | 6,424,607 | -0.03(-1.04%) |
May 11, 2021 | 2.780 | 2.890 | 2.730 | 2.890 | 5,468,256 | +0.05(+1.76%) |
May 10, 2021 | 3.130 | 3.220 | 2.830 | 2.840 | 5,941,685 | -0.31(-9.84%) |
May 07, 2021 | 2.890 | 3.170 | 2.850 | 3.150 | 10,282,133 | +0.23(+7.88%) |
May 06, 2021 | 2.920 | 2.940 | 2.805 | 2.920 | 4,859,966 | +0.01(+0.34%) |
May 05, 2021 | 2.850 | 2.945 | 2.800 | 2.910 | 9,144,375 | +0.12(+4.30%) |
May 04, 2021 | 2.950 | 2.960 | 2.730 | 2.790 | 10,261,003 | -0.21(-7.00%) |
May 03, 2021 | 2.930 | 3.000 | 2.880 | 3.000 | 3,679,640 | +0.14(+4.90%) |
Apr 30, 2021 | 2.830 | 2.930 | 2.775 | 2.860 | 5,485,400 | -0.06(-2.05%) |
Apr 29, 2021 | 3.000 | 3.040 | 2.860 | 2.920 | 3,984,059 | +0.00(+0.00%) |
Apr 28, 2021 | 2.770 | 2.945 | 2.760 | 2.920 | 5,729,097 | +0.15(+5.42%) |
Apr 27, 2021 | 2.760 | 2.800 | 2.670 | 2.770 | 3,692,974 | +0.04(+1.47%) |
Apr 26, 2021 | 2.620 | 2.760 | 2.570 | 2.730 | 3,673,416 | +0.12(+4.60%) |
Apr 23, 2021 | 2.570 | 2.660 | 2.490 | 2.610 | 4,348,200 | +0.03(+1.16%) |
Apr 22, 2021 | 2.670 | 2.700 | 2.550 | 2.580 | 4,814,025 | -0.07(-2.64%) |
Apr 21, 2021 | 2.420 | 2.660 | 2.370 | 2.650 | 6,200,731 | +0.16(+6.43%) |
Apr 20, 2021 | 2.640 | 2.650 | 2.460 | 2.490 | 6,132,487 | -0.18(-6.74%) |
Apr 19, 2021 | 2.660 | 2.750 | 2.620 | 2.670 | 3,308,770 | -0.01(-0.37%) |
Apr 16, 2021 | 2.750 | 2.764 | 2.630 | 2.680 | 4,302,100 | -0.06(-2.19%) |
Apr 15, 2021 | 2.850 | 2.870 | 2.710 | 2.740 | 3,706,683 | -0.13(-4.53%) |
Apr 14, 2021 | 2.740 | 2.985 | 2.720 | 2.870 | 5,751,727 | +0.17(+6.30%) |
Apr 13, 2021 | 2.750 | 2.789 | 2.620 | 2.700 | 3,555,231 | -0.05(-1.82%) |
Apr 12, 2021 | 2.830 | 2.870 | 2.720 | 2.750 | 3,480,127 | -0.03(-1.08%) |
Apr 09, 2021 | 2.960 | 3.010 | 2.770 | 2.780 | 6,202,500 | -0.21(-7.02%) |
Apr 08, 2021 | 3.020 | 3.030 | 2.920 | 2.990 | 3,964,011 | -0.04(-1.32%) |
Apr 07, 2021 | 3.070 | 3.090 | 2.990 | 3.030 | 4,843,941 | -0.03(-0.98%) |
Apr 06, 2021 | 3.100 | 3.220 | 3.040 | 3.060 | 5,086,881 | +0.00(+0.00%) |
Apr 05, 2021 | 3.220 | 3.220 | 2.990 | 3.060 | 6,505,421 | -0.19(-5.85%) |
Apr 01, 2021 | 3.130 | 3.275 | 3.090 | 3.250 | 6,855,900 | +0.18(+5.86%) |
Mar 31, 2021 | 3.020 | 3.140 | 3.010 | 3.070 | 4,753,791 | +0.01(+0.33%) |
Mar 30, 2021 | 2.940 | 3.080 | 2.860 | 3.060 | 5,201,593 | +0.10(+3.38%) |
Mar 29, 2021 | 3.160 | 3.240 | 2.950 | 2.960 | 7,215,712 | -0.28(-8.64%) |
Mar 26, 2021 | 3.120 | 3.250 | 3.043 | 3.240 | 9,465,400 | +0.20(+6.58%) |
Mar 25, 2021 | 2.800 | 3.040 | 2.680 | 3.040 | 10,090,568 | +0.14(+4.83%) |
Mar 24, 2021 | 2.950 | 3.030 | 2.870 | 2.900 | 7,068,678 | +0.07(+2.47%) |
Mar 23, 2021 | 2.980 | 3.040 | 2.800 | 2.830 | 8,334,823 | -0.24(-7.82%) |
Mar 22, 2021 | 3.180 | 3.200 | 2.990 | 3.070 | 7,739,353 | -0.17(-5.25%) |
Mar 19, 2021 | 3.110 | 3.250 | 2.960 | 3.240 | 20,876,100 | +0.23(+7.64%) |
Mar 18, 2021 | 3.410 | 3.440 | 2.960 | 3.010 | 10,258,370 | -0.45(-13.01%) |
Mar 17, 2021 | 3.350 | 3.480 | 3.270 | 3.460 | 5,695,076 | +0.05(+1.47%) |
Mar 16, 2021 | 3.560 | 3.565 | 3.340 | 3.410 | 7,980,209 | -0.23(-6.32%) |
Mar 15, 2021 | 3.540 | 3.680 | 3.490 | 3.640 | 7,432,205 | +0.08(+2.25%) |
Mar 12, 2021 | 3.460 | 3.590 | 3.370 | 3.560 | 8,457,800 | +0.05(+1.42%) |
Mar 11, 2021 | 3.250 | 3.520 | 3.170 | 3.510 | 10,514,156 | +0.34(+10.73%) |
Mar 10, 2021 | 3.010 | 3.200 | 2.960 | 3.170 | 10,857,960 | +0.13(+4.28%) |
Mar 09, 2021 | 3.010 | 3.160 | 2.910 | 3.040 | 6,915,923 | +0.13(+4.47%) |
Mar 08, 2021 | 3.470 | 3.530 | 2.860 | 2.910 | 14,524,956 | -0.47(-13.91%) |
Mar 05, 2021 | 3.600 | 3.690 | 3.275 | 3.380 | 11,667,600 | -0.05(-1.46%) |
Mar 04, 2021 | 3.330 | 3.630 | 3.290 | 3.430 | 11,966,487 | +0.17(+5.21%) |
Mar 03, 2021 | 3.100 | 3.410 | 3.080 | 3.260 | 8,138,203 | +0.21(+6.89%) |
Mar 02, 2021 | 3.160 | 3.250 | 3.040 | 3.050 | 6,187,966 | -0.15(-4.69%) |