Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.037 | 3.052 | 3.030 | 3.052 | 1,025,845 | +0.03(+0.95%) |
May 27, 2021 | 3.030 | 3.037 | 3.016 | 3.023 | 4,588,385 | +0.00(+0.00%) |
May 26, 2021 | 3.030 | 3.037 | 3.016 | 3.023 | 2,025,448 | -0.01(-0.24%) |
May 25, 2021 | 3.052 | 3.059 | 3.030 | 3.030 | 2,296,798 | -0.01(-0.47%) |
May 24, 2021 | 3.052 | 3.066 | 3.037 | 3.044 | 850,490 | +0.00(+0.00%) |
May 21, 2021 | 3.044 | 3.052 | 3.037 | 3.044 | 648,188 | +0.01(+0.47%) |
May 20, 2021 | 3.044 | 3.059 | 3.030 | 3.030 | 433,510 | -0.01(-0.24%) |
May 19, 2021 | 3.037 | 3.044 | 3.030 | 3.037 | 446,251 | +0.00(+0.00%) |
May 18, 2021 | 3.037 | 3.044 | 3.030 | 3.037 | 1,023,969 | -0.01(-0.24%) |
May 17, 2021 | 3.037 | 3.044 | 3.037 | 3.044 | 348,797 | +0.01(+0.47%) |
May 14, 2021 | 3.016 | 3.037 | 3.016 | 3.030 | 787,636 | +0.02(+0.74%) |
May 13, 2021 | 3.022 | 3.029 | 3.008 | 3.008 | 1,058,146 | +0.00(+0.00%) |
May 12, 2021 | 3.022 | 3.036 | 3.008 | 3.008 | 1,473,222 | -0.01(-0.47%) |
May 11, 2021 | 3.015 | 3.029 | 3.008 | 3.022 | 1,224,539 | +0.01(+0.48%) |
May 10, 2021 | 3.058 | 3.058 | 3.008 | 3.008 | 1,990,519 | -0.04(-1.41%) |
May 07, 2021 | 3.044 | 3.058 | 3.044 | 3.051 | 847,520 | +0.00(+0.00%) |
May 06, 2021 | 3.036 | 3.051 | 3.029 | 3.051 | 1,593,866 | +0.01(+0.47%) |
May 05, 2021 | 3.036 | 3.044 | 3.023 | 3.036 | 1,710,268 | +0.01(+0.24%) |
May 04, 2021 | 3.044 | 3.044 | 3.029 | 3.029 | 427,204 | -0.01(-0.24%) |
May 03, 2021 | 3.036 | 3.044 | 3.022 | 3.036 | 812,879 | +0.01(+0.24%) |
Apr 30, 2021 | 3.015 | 3.036 | 3.008 | 3.029 | 501,649 | +0.03(+0.95%) |
Apr 29, 2021 | 3.001 | 3.015 | 3.001 | 3.001 | 478,484 | +0.00(+0.00%) |
Apr 28, 2021 | 3.015 | 3.015 | 3.001 | 3.001 | 574,372 | -0.01(-0.24%) |
Apr 27, 2021 | 3.022 | 3.022 | 3.001 | 3.008 | 311,694 | -0.01(-0.24%) |
Apr 26, 2021 | 2.986 | 3.015 | 2.986 | 3.015 | 820,900 | -0.01(-0.47%) |
Apr 23, 2021 | 3.015 | 3.029 | 3.008 | 3.029 | 509,208 | +0.02(+0.71%) |
Apr 22, 2021 | 3.015 | 3.022 | 3.001 | 3.008 | 506,390 | -0.01(-0.24%) |
Apr 21, 2021 | 3.008 | 3.022 | 3.001 | 3.015 | 633,428 | +0.01(+0.24%) |
Apr 20, 2021 | 3.022 | 3.022 | 3.008 | 3.008 | 403,364 | -0.01(-0.47%) |
Apr 19, 2021 | 2.994 | 3.029 | 2.986 | 3.022 | 1,050,034 | +0.03(+0.95%) |
Apr 16, 2021 | 3.015 | 3.019 | 2.994 | 2.994 | 1,149,287 | -0.02(-0.71%) |
Apr 15, 2021 | 3.001 | 3.015 | 2.994 | 3.015 | 1,409,006 | +0.01(+0.24%) |
Apr 14, 2021 | 3.022 | 3.029 | 3.001 | 3.008 | 1,014,620 | -0.01(-0.47%) |
Apr 13, 2021 | 3.015 | 3.022 | 2.994 | 3.022 | 954,412 | +0.02(+0.50%) |
Apr 12, 2021 | 3.014 | 3.021 | 3.000 | 3.007 | 396,254 | +0.00(+0.00%) |
Apr 09, 2021 | 3.007 | 3.007 | 3.000 | 3.007 | 432,412 | +0.00(+0.00%) |
Apr 08, 2021 | 3.014 | 3.014 | 2.993 | 3.007 | 754,501 | +0.01(+0.24%) |
Apr 07, 2021 | 3.014 | 3.021 | 2.993 | 3.000 | 1,204,796 | +0.00(+0.00%) |
Apr 06, 2021 | 2.993 | 3.007 | 2.986 | 3.000 | 685,824 | +0.01(+0.24%) |
Apr 05, 2021 | 3.007 | 3.014 | 2.989 | 2.993 | 471,780 | -0.01(-0.47%) |
Apr 01, 2021 | 2.993 | 3.014 | 2.993 | 3.007 | 313,407 | +0.02(+0.71%) |
Mar 31, 2021 | 2.993 | 3.000 | 2.986 | 2.986 | 986,438 | +0.01(+0.24%) |
Mar 30, 2021 | 2.979 | 2.993 | 2.972 | 2.979 | 629,649 | -0.01(-0.48%) |
Mar 29, 2021 | 2.972 | 3.000 | 2.972 | 2.993 | 309,091 | +0.02(+0.72%) |
Mar 26, 2021 | 2.964 | 2.993 | 2.964 | 2.972 | 719,092 | +0.01(+0.24%) |
Mar 25, 2021 | 2.979 | 2.979 | 2.957 | 2.964 | 569,415 | -0.01(-0.24%) |
Mar 24, 2021 | 2.979 | 2.986 | 2.964 | 2.972 | 747,891 | +0.00(+0.00%) |
Mar 23, 2021 | 2.972 | 2.979 | 2.957 | 2.972 | 778,430 | -0.01(-0.24%) |
Mar 22, 2021 | 2.986 | 2.993 | 2.972 | 2.979 | 525,556 | +0.00(+0.00%) |
Mar 19, 2021 | 2.979 | 2.986 | 2.957 | 2.979 | 673,657 | +0.00(+0.00%) |
Mar 18, 2021 | 2.972 | 2.986 | 2.964 | 2.979 | 356,021 | +0.00(+0.00%) |
Mar 17, 2021 | 2.979 | 2.986 | 2.964 | 2.979 | 1,227,309 | +0.01(+0.48%) |
Mar 16, 2021 | 2.972 | 2.979 | 2.964 | 2.964 | 1,951,570 | +0.00(+0.00%) |
Mar 15, 2021 | 2.964 | 2.972 | 2.950 | 2.964 | 1,663,955 | +0.00(+0.00%) |
Mar 12, 2021 | 2.964 | 2.979 | 2.957 | 2.964 | 379,521 | -0.01(-0.22%) |
Mar 11, 2021 | 3.020 | 3.020 | 2.971 | 2.971 | 568,632 | -0.04(-1.41%) |
Mar 10, 2021 | 3.006 | 3.027 | 2.999 | 3.013 | 559,109 | +0.01(+0.47%) |
Mar 09, 2021 | 2.978 | 2.999 | 2.971 | 2.999 | 229,110 | +0.04(+1.19%) |
Mar 08, 2021 | 2.971 | 2.985 | 2.964 | 2.964 | 939,403 | +0.00(+0.00%) |
Mar 05, 2021 | 2.950 | 2.964 | 2.943 | 2.964 | 260,129 | +0.02(+0.72%) |
Mar 04, 2021 | 2.999 | 3.006 | 2.935 | 2.943 | 1,038,098 | -0.05(-1.65%) |
Mar 03, 2021 | 2.971 | 2.999 | 2.971 | 2.992 | 579,011 | +0.01(+0.47%) |
Mar 02, 2021 | 2.992 | 3.005 | 2.978 | 2.978 | 561,846 | +0.00(+0.00%) |