Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.838 | 2.878 | 2.805 | 2.822 | 2,110,851 | -0.01(-0.29%) |
May 27, 2021 | 2.967 | 2.992 | 2.830 | 2.830 | 3,219,472 | -0.14(-4.64%) |
May 26, 2021 | 2.903 | 2.992 | 2.903 | 2.967 | 3,463,422 | +0.05(+1.67%) |
May 25, 2021 | 2.911 | 2.980 | 2.813 | 2.919 | 4,214,831 | +0.02(+0.84%) |
May 24, 2021 | 2.903 | 2.919 | 2.815 | 2.894 | 3,385,849 | +0.01(+0.28%) |
May 21, 2021 | 2.822 | 2.959 | 2.813 | 2.886 | 5,417,522 | +0.07(+2.59%) |
May 20, 2021 | 2.781 | 2.813 | 2.680 | 2.813 | 2,689,057 | +0.02(+0.58%) |
May 19, 2021 | 2.757 | 2.813 | 2.676 | 2.797 | 2,641,353 | +0.01(+0.29%) |
May 18, 2021 | 2.757 | 2.838 | 2.740 | 2.789 | 2,487,335 | +0.05(+1.78%) |
May 17, 2021 | 2.676 | 2.765 | 2.643 | 2.740 | 2,261,541 | +0.06(+2.11%) |
May 14, 2021 | 2.667 | 2.732 | 2.659 | 2.684 | 2,566,399 | +0.05(+1.85%) |
May 13, 2021 | 2.643 | 2.700 | 2.595 | 2.635 | 2,375,854 | -0.02(-0.91%) |
May 12, 2021 | 2.708 | 2.728 | 2.651 | 2.659 | 2,469,163 | -0.02(-0.61%) |
May 11, 2021 | 2.627 | 2.716 | 2.611 | 2.676 | 2,587,561 | -0.05(-1.79%) |
May 10, 2021 | 2.797 | 2.846 | 2.716 | 2.724 | 3,103,331 | -0.05(-1.75%) |
May 07, 2021 | 2.676 | 2.870 | 2.676 | 2.773 | 3,404,155 | +0.06(+2.40%) |
May 06, 2021 | 2.724 | 2.724 | 2.635 | 2.708 | 1,623,380 | -0.01(-0.30%) |
May 05, 2021 | 2.708 | 2.724 | 2.659 | 2.716 | 1,987,473 | +0.05(+1.82%) |
May 04, 2021 | 2.797 | 2.830 | 2.659 | 2.667 | 2,962,450 | -0.11(-4.08%) |
May 03, 2021 | 2.708 | 2.822 | 2.700 | 2.781 | 3,585,374 | +0.10(+3.63%) |
Apr 30, 2021 | 2.716 | 2.765 | 2.676 | 2.684 | 2,065,162 | -0.07(-2.65%) |
Apr 29, 2021 | 2.732 | 2.805 | 2.716 | 2.757 | 3,193,904 | +0.06(+2.10%) |
Apr 28, 2021 | 2.578 | 2.724 | 2.570 | 2.700 | 4,411,168 | +0.12(+4.72%) |
Apr 27, 2021 | 2.611 | 2.636 | 2.538 | 2.578 | 2,047,507 | -0.02(-0.63%) |
Apr 26, 2021 | 2.578 | 2.619 | 2.554 | 2.595 | 2,071,232 | +0.04(+1.59%) |
Apr 23, 2021 | 2.570 | 2.619 | 2.538 | 2.554 | 2,264,352 | +0.00(+0.00%) |
Apr 22, 2021 | 2.651 | 2.651 | 2.546 | 2.554 | 1,892,350 | -0.06(-2.48%) |
Apr 21, 2021 | 2.522 | 2.619 | 2.489 | 2.619 | 2,731,781 | +0.09(+3.53%) |
Apr 20, 2021 | 2.611 | 2.651 | 2.489 | 2.530 | 3,177,578 | -0.06(-2.50%) |
Apr 19, 2021 | 2.570 | 2.651 | 2.570 | 2.595 | 3,246,626 | +0.02(+0.63%) |
Apr 16, 2021 | 2.554 | 2.603 | 2.538 | 2.578 | 2,982,175 | +0.03(+1.27%) |
Apr 15, 2021 | 2.578 | 2.578 | 2.489 | 2.546 | 3,133,614 | +0.02(+0.96%) |
Apr 14, 2021 | 2.530 | 2.586 | 2.505 | 2.522 | 5,109,368 | +0.01(+0.32%) |
Apr 13, 2021 | 2.538 | 2.554 | 2.445 | 2.513 | 6,230,472 | -0.02(-0.96%) |
Apr 12, 2021 | 2.676 | 2.684 | 2.522 | 2.538 | 5,805,965 | -0.13(-4.86%) |
Apr 09, 2021 | 2.740 | 2.744 | 2.611 | 2.667 | 4,527,224 | -0.08(-2.95%) |
Apr 08, 2021 | 2.797 | 2.805 | 2.732 | 2.749 | 2,970,425 | -0.04(-1.45%) |
Apr 07, 2021 | 2.757 | 2.911 | 2.724 | 2.789 | 4,810,775 | +0.02(+0.58%) |
Apr 06, 2021 | 2.659 | 2.854 | 2.619 | 2.773 | 6,242,814 | +0.14(+5.23%) |
Apr 05, 2021 | 2.797 | 2.804 | 2.586 | 2.635 | 6,340,772 | -0.14(-4.97%) |
Apr 01, 2021 | 2.676 | 2.773 | 2.635 | 2.773 | 4,684,972 | +0.14(+5.23%) |
Mar 31, 2021 | 2.716 | 2.765 | 2.578 | 2.635 | 11,094,576 | -0.04(-1.52%) |
Mar 30, 2021 | 2.781 | 2.797 | 2.619 | 2.676 | 7,439,548 | -0.09(-3.23%) |
Mar 29, 2021 | 3.065 | 3.065 | 2.716 | 2.765 | 11,284,360 | -0.38(-12.11%) |
Mar 26, 2021 | 2.846 | 3.284 | 2.846 | 3.146 | 20,372,138 | +0.41(+14.79%) |
Mar 25, 2021 | 2.667 | 2.765 | 2.595 | 2.740 | 3,515,189 | +0.05(+1.81%) |
Mar 24, 2021 | 2.724 | 2.813 | 2.684 | 2.692 | 2,936,093 | +0.02(+0.61%) |
Mar 23, 2021 | 2.805 | 2.830 | 2.659 | 2.676 | 3,369,147 | -0.18(-6.25%) |
Mar 22, 2021 | 2.959 | 2.984 | 2.854 | 2.854 | 2,896,467 | -0.11(-3.56%) |
Mar 19, 2021 | 2.797 | 2.959 | 2.749 | 2.959 | 5,199,536 | +0.16(+5.80%) |
Mar 18, 2021 | 2.894 | 3.016 | 2.781 | 2.797 | 4,506,957 | -0.11(-3.63%) |
Mar 17, 2021 | 2.797 | 2.919 | 2.765 | 2.903 | 2,028,405 | +0.06(+1.99%) |
Mar 16, 2021 | 2.903 | 2.919 | 2.822 | 2.846 | 2,932,679 | -0.09(-3.04%) |
Mar 15, 2021 | 2.870 | 2.992 | 2.830 | 2.935 | 4,328,674 | +0.08(+2.84%) |
Mar 12, 2021 | 2.797 | 2.870 | 2.781 | 2.854 | 2,524,224 | +0.03(+1.15%) |
Mar 11, 2021 | 2.870 | 2.894 | 2.765 | 2.822 | 4,316,748 | -0.02(-0.85%) |
Mar 10, 2021 | 2.580 | 2.854 | 2.572 | 2.846 | 8,224,339 | +0.28(+11.01%) |
Mar 09, 2021 | 2.580 | 2.636 | 2.556 | 2.564 | 3,209,683 | -0.03(-1.24%) |
Mar 08, 2021 | 2.612 | 2.612 | 2.491 | 2.596 | 4,562,760 | +0.00(+0.00%) |
Mar 05, 2021 | 2.636 | 2.636 | 2.451 | 2.596 | 3,897,343 | +0.02(+0.62%) |
Mar 04, 2021 | 2.693 | 2.709 | 2.507 | 2.580 | 5,152,532 | -0.09(-3.32%) |
Mar 03, 2021 | 2.620 | 2.765 | 2.612 | 2.668 | 4,810,035 | +0.09(+3.44%) |
Mar 02, 2021 | 2.596 | 2.725 | 2.580 | 2.580 | 3,837,206 | +0.00(+0.00%) |