Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.960 | 3.015 | 2.820 | 2.930 | 142,158 | -0.03(-1.01%) |
May 27, 2021 | 2.860 | 2.980 | 2.780 | 2.960 | 87,067 | +0.14(+4.96%) |
May 26, 2021 | 2.730 | 2.910 | 2.730 | 2.820 | 140,363 | +0.09(+3.30%) |
May 25, 2021 | 2.890 | 2.940 | 2.720 | 2.730 | 74,940 | -0.13(-4.55%) |
May 24, 2021 | 2.900 | 2.980 | 2.860 | 2.860 | 51,642 | -0.03(-1.04%) |
May 21, 2021 | 2.900 | 2.970 | 2.850 | 2.890 | 93,314 | +0.00(+0.00%) |
May 20, 2021 | 2.800 | 2.910 | 2.780 | 2.890 | 60,136 | +0.09(+3.21%) |
May 19, 2021 | 2.700 | 2.831 | 2.700 | 2.800 | 52,581 | +0.08(+2.94%) |
May 18, 2021 | 2.730 | 2.860 | 2.680 | 2.720 | 144,222 | +0.04(+1.49%) |
May 17, 2021 | 2.650 | 2.750 | 2.590 | 2.680 | 66,756 | +0.05(+1.90%) |
May 14, 2021 | 2.590 | 2.660 | 2.520 | 2.630 | 58,604 | +0.11(+4.37%) |
May 13, 2021 | 2.640 | 2.670 | 2.510 | 2.520 | 98,483 | -0.08(-3.08%) |
May 12, 2021 | 2.660 | 2.700 | 2.600 | 2.600 | 53,143 | -0.10(-3.70%) |
May 11, 2021 | 2.560 | 2.700 | 2.560 | 2.700 | 60,365 | +0.12(+4.65%) |
May 10, 2021 | 2.690 | 2.724 | 2.550 | 2.580 | 59,064 | -0.14(-5.15%) |
May 07, 2021 | 2.650 | 2.780 | 2.620 | 2.720 | 137,169 | +0.11(+4.21%) |
May 06, 2021 | 2.720 | 2.750 | 2.591 | 2.610 | 63,735 | -0.11(-4.04%) |
May 05, 2021 | 2.750 | 2.790 | 2.700 | 2.720 | 69,401 | -0.04(-1.45%) |
May 04, 2021 | 2.800 | 2.900 | 2.700 | 2.760 | 72,155 | -0.07(-2.47%) |
May 03, 2021 | 2.890 | 2.910 | 2.770 | 2.830 | 137,473 | -0.09(-3.08%) |
Apr 30, 2021 | 2.950 | 3.010 | 2.910 | 2.920 | 59,400 | -0.04(-1.35%) |
Apr 29, 2021 | 2.990 | 3.060 | 2.910 | 2.960 | 53,741 | -0.03(-1.00%) |
Apr 28, 2021 | 2.910 | 3.060 | 2.910 | 2.990 | 119,731 | +0.09(+3.10%) |
Apr 27, 2021 | 3.000 | 3.010 | 2.900 | 2.900 | 89,419 | -0.09(-3.01%) |
Apr 26, 2021 | 2.940 | 3.050 | 2.900 | 2.990 | 149,195 | +0.07(+2.40%) |
Apr 23, 2021 | 2.810 | 2.950 | 2.800 | 2.920 | 163,700 | +0.08(+2.82%) |
Apr 22, 2021 | 2.750 | 2.870 | 2.720 | 2.840 | 91,898 | +0.06(+2.16%) |
Apr 21, 2021 | 2.690 | 2.860 | 2.650 | 2.780 | 133,324 | +0.13(+4.91%) |
Apr 20, 2021 | 2.720 | 2.790 | 2.620 | 2.650 | 97,275 | -0.12(-4.33%) |
Apr 19, 2021 | 2.680 | 2.800 | 2.630 | 2.770 | 163,344 | +0.05(+1.84%) |
Apr 16, 2021 | 2.810 | 2.840 | 2.660 | 2.720 | 127,200 | -0.09(-3.20%) |
Apr 15, 2021 | 2.860 | 2.940 | 2.800 | 2.810 | 144,409 | -0.06(-2.09%) |
Apr 14, 2021 | 2.830 | 3.020 | 2.800 | 2.870 | 305,706 | +0.01(+0.35%) |
Apr 13, 2021 | 2.920 | 2.950 | 2.800 | 2.860 | 338,124 | -0.09(-3.05%) |
Apr 12, 2021 | 3.000 | 3.030 | 2.860 | 2.950 | 338,106 | -0.07(-2.32%) |
Apr 09, 2021 | 3.020 | 3.170 | 2.980 | 3.020 | 336,300 | -0.05(-1.63%) |
Apr 08, 2021 | 3.040 | 3.100 | 2.960 | 3.070 | 131,819 | +0.09(+3.02%) |
Apr 07, 2021 | 3.090 | 3.110 | 2.900 | 2.980 | 306,827 | -0.15(-4.79%) |
Apr 06, 2021 | 2.990 | 3.150 | 2.990 | 3.130 | 294,804 | +0.10(+3.30%) |
Apr 05, 2021 | 3.150 | 3.150 | 2.970 | 3.030 | 238,782 | -0.15(-4.72%) |
Apr 01, 2021 | 3.110 | 3.190 | 3.060 | 3.180 | 146,800 | +0.07(+2.25%) |
Mar 31, 2021 | 3.020 | 3.170 | 2.950 | 3.110 | 334,557 | +0.13(+4.36%) |
Mar 30, 2021 | 2.980 | 3.010 | 2.830 | 2.980 | 270,854 | -0.04(-1.32%) |
Mar 29, 2021 | 3.070 | 3.260 | 2.920 | 3.020 | 457,710 | +0.04(+1.34%) |
Mar 26, 2021 | 3.160 | 3.175 | 2.880 | 2.980 | 374,900 | -0.16(-5.10%) |
Mar 25, 2021 | 3.120 | 3.210 | 3.020 | 3.140 | 443,414 | -0.05(-1.57%) |
Mar 24, 2021 | 3.630 | 3.630 | 3.100 | 3.190 | 490,948 | -0.29(-8.33%) |
Mar 23, 2021 | 3.790 | 3.820 | 3.460 | 3.480 | 789,937 | -0.42(-10.77%) |
Mar 22, 2021 | 4.140 | 4.400 | 3.700 | 3.900 | 7,759,443 | +0.44(+12.72%) |
Mar 19, 2021 | 3.380 | 3.620 | 3.350 | 3.460 | 438,000 | +0.02(+0.58%) |
Mar 18, 2021 | 3.550 | 3.590 | 3.320 | 3.440 | 641,200 | -0.09(-2.55%) |
Mar 17, 2021 | 3.520 | 3.780 | 3.480 | 3.530 | 649,551 | -0.07(-1.94%) |
Mar 16, 2021 | 3.840 | 3.930 | 3.470 | 3.600 | 1,766,830 | -0.60(-14.29%) |
Mar 15, 2021 | 5.300 | 5.390 | 4.000 | 4.200 | 21,960,700 | +0.79(+23.17%) |
Mar 12, 2021 | 3.170 | 3.450 | 3.170 | 3.410 | 1,364,900 | +0.16(+4.92%) |
Mar 11, 2021 | 3.200 | 3.350 | 3.160 | 3.250 | 172,003 | +0.12(+3.83%) |
Mar 10, 2021 | 3.100 | 3.220 | 2.960 | 3.130 | 108,597 | +0.09(+2.96%) |
Mar 09, 2021 | 2.870 | 3.090 | 2.810 | 3.040 | 166,681 | +0.21(+7.42%) |
Mar 08, 2021 | 2.870 | 3.050 | 2.800 | 2.830 | 178,620 | -0.04(-1.39%) |
Mar 05, 2021 | 2.830 | 2.900 | 2.500 | 2.870 | 211,100 | +0.02(+0.70%) |
Mar 04, 2021 | 3.240 | 3.400 | 2.750 | 2.850 | 442,971 | -0.53(-15.68%) |
Mar 03, 2021 | 3.285 | 3.450 | 3.164 | 3.380 | 191,799 | +0.19(+5.96%) |
Mar 02, 2021 | 3.502 | 3.502 | 3.160 | 3.190 | 183,195 | -0.06(-1.85%) |