Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.828 | 2.828 | 2.805 | 2.821 | 477,582 | +0.00(+0.00%) |
May 27, 2021 | 2.828 | 2.828 | 2.805 | 2.821 | 698,580 | +0.00(+0.00%) |
May 26, 2021 | 2.828 | 2.828 | 2.821 | 2.821 | 430,465 | +0.00(+0.00%) |
May 25, 2021 | 2.821 | 2.828 | 2.813 | 2.821 | 373,435 | +0.00(+0.00%) |
May 24, 2021 | 2.813 | 2.828 | 2.805 | 2.821 | 608,370 | +0.02(+0.54%) |
May 21, 2021 | 2.805 | 2.821 | 2.798 | 2.805 | 682,547 | +0.00(+0.00%) |
May 20, 2021 | 2.805 | 2.813 | 2.798 | 2.805 | 702,288 | +0.00(+0.00%) |
May 19, 2021 | 2.805 | 2.805 | 2.790 | 2.805 | 526,149 | -0.01(-0.27%) |
May 18, 2021 | 2.813 | 2.813 | 2.798 | 2.813 | 365,613 | -0.00(-0.08%) |
May 17, 2021 | 2.808 | 2.823 | 2.785 | 2.815 | 620,834 | +0.02(+0.54%) |
May 14, 2021 | 2.800 | 2.831 | 2.785 | 2.800 | 412,415 | +0.02(+0.54%) |
May 13, 2021 | 2.815 | 2.816 | 2.778 | 2.785 | 758,816 | -0.02(-0.81%) |
May 12, 2021 | 2.815 | 2.823 | 2.793 | 2.808 | 792,886 | -0.01(-0.40%) |
May 11, 2021 | 2.815 | 2.823 | 2.808 | 2.819 | 372,954 | -0.00(-0.13%) |
May 10, 2021 | 2.815 | 2.831 | 2.808 | 2.823 | 811,322 | +0.01(+0.27%) |
May 07, 2021 | 2.815 | 2.831 | 2.808 | 2.815 | 427,434 | -0.01(-0.27%) |
May 06, 2021 | 2.831 | 2.831 | 2.808 | 2.823 | 613,013 | -0.01(-0.27%) |
May 05, 2021 | 2.831 | 2.831 | 2.823 | 2.831 | 854,962 | +0.00(+0.00%) |
May 04, 2021 | 2.823 | 2.831 | 2.815 | 2.831 | 1,038,702 | +0.02(+0.54%) |
May 03, 2021 | 2.815 | 2.823 | 2.808 | 2.815 | 432,879 | +0.00(+0.00%) |
Apr 30, 2021 | 2.793 | 2.815 | 2.793 | 2.815 | 719,433 | +0.02(+0.81%) |
Apr 29, 2021 | 2.793 | 2.793 | 2.785 | 2.793 | 398,111 | +0.01(+0.27%) |
Apr 28, 2021 | 2.793 | 2.800 | 2.778 | 2.785 | 439,234 | -0.01(-0.27%) |
Apr 27, 2021 | 2.815 | 2.815 | 2.785 | 2.793 | 499,237 | -0.01(-0.27%) |
Apr 26, 2021 | 2.800 | 2.800 | 2.793 | 2.800 | 323,170 | +0.01(+0.27%) |
Apr 23, 2021 | 2.800 | 2.800 | 2.793 | 2.793 | 473,412 | -0.01(-0.27%) |
Apr 22, 2021 | 2.793 | 2.800 | 2.785 | 2.800 | 330,953 | +0.01(+0.27%) |
Apr 21, 2021 | 2.785 | 2.800 | 2.778 | 2.793 | 715,111 | +0.01(+0.27%) |
Apr 20, 2021 | 2.770 | 2.793 | 2.763 | 2.785 | 732,040 | +0.02(+0.55%) |
Apr 19, 2021 | 2.762 | 2.770 | 2.762 | 2.770 | 487,005 | +0.02(+0.55%) |
Apr 16, 2021 | 2.770 | 2.781 | 2.755 | 2.755 | 751,539 | -0.02(-0.55%) |
Apr 15, 2021 | 2.778 | 2.785 | 2.770 | 2.770 | 388,550 | +0.00(+0.00%) |
Apr 14, 2021 | 2.778 | 2.785 | 2.770 | 2.770 | 437,552 | -0.01(-0.27%) |
Apr 13, 2021 | 2.778 | 2.785 | 2.770 | 2.778 | 378,335 | +0.01(+0.19%) |
Apr 12, 2021 | 2.772 | 2.780 | 2.757 | 2.772 | 1,102,079 | +0.01(+0.27%) |
Apr 09, 2021 | 2.765 | 2.772 | 2.750 | 2.765 | 748,178 | +0.01(+0.27%) |
Apr 08, 2021 | 2.765 | 2.772 | 2.750 | 2.757 | 459,033 | +0.00(+0.00%) |
Apr 07, 2021 | 2.765 | 2.765 | 2.750 | 2.757 | 434,647 | +0.00(+0.00%) |
Apr 06, 2021 | 2.772 | 2.772 | 2.750 | 2.757 | 562,437 | -0.02(-0.54%) |
Apr 05, 2021 | 2.795 | 2.799 | 2.765 | 2.772 | 687,997 | -0.02(-0.54%) |
Apr 01, 2021 | 2.802 | 2.810 | 2.780 | 2.787 | 1,080,405 | -0.01(-0.27%) |
Mar 31, 2021 | 2.780 | 2.795 | 2.780 | 2.795 | 716,303 | +0.02(+0.81%) |
Mar 30, 2021 | 2.772 | 2.780 | 2.757 | 2.772 | 813,080 | +0.01(+0.27%) |
Mar 29, 2021 | 2.772 | 2.780 | 2.765 | 2.765 | 1,009,269 | +0.00(+0.00%) |
Mar 26, 2021 | 2.742 | 2.772 | 2.742 | 2.765 | 1,133,514 | +0.02(+0.82%) |
Mar 25, 2021 | 2.727 | 2.750 | 2.727 | 2.742 | 578,005 | +0.02(+0.83%) |
Mar 24, 2021 | 2.727 | 2.742 | 2.720 | 2.720 | 650,760 | -0.02(-0.55%) |
Mar 23, 2021 | 2.720 | 2.735 | 2.712 | 2.735 | 503,016 | +0.02(+0.83%) |
Mar 22, 2021 | 2.735 | 2.738 | 2.705 | 2.712 | 1,124,181 | -0.01(-0.28%) |
Mar 19, 2021 | 2.727 | 2.742 | 2.712 | 2.720 | 984,703 | -0.02(-0.55%) |
Mar 18, 2021 | 2.795 | 2.795 | 2.705 | 2.735 | 1,298,097 | -0.06(-2.15%) |
Mar 17, 2021 | 2.795 | 2.795 | 2.780 | 2.795 | 399,708 | +0.00(+0.00%) |
Mar 16, 2021 | 2.787 | 2.806 | 2.780 | 2.795 | 647,070 | +0.01(+0.47%) |
Mar 15, 2021 | 2.782 | 2.789 | 2.774 | 2.782 | 680,904 | +0.00(+0.00%) |
Mar 12, 2021 | 2.797 | 2.797 | 2.767 | 2.782 | 640,036 | -0.01(-0.53%) |
Mar 11, 2021 | 2.797 | 2.797 | 2.782 | 2.797 | 765,620 | +0.01(+0.27%) |
Mar 10, 2021 | 2.789 | 2.804 | 2.789 | 2.789 | 276,229 | -0.01(-0.27%) |
Mar 09, 2021 | 2.797 | 2.804 | 2.774 | 2.797 | 925,536 | +0.01(+0.27%) |
Mar 08, 2021 | 2.804 | 2.811 | 2.778 | 2.789 | 1,002,412 | -0.01(-0.27%) |
Mar 05, 2021 | 2.789 | 2.797 | 2.774 | 2.797 | 644,059 | +0.02(+0.81%) |
Mar 04, 2021 | 2.797 | 2.809 | 2.774 | 2.774 | 709,900 | -0.02(-0.80%) |
Mar 03, 2021 | 2.811 | 2.819 | 2.797 | 2.797 | 663,391 | -0.01(-0.53%) |
Mar 02, 2021 | 2.811 | 2.819 | 2.804 | 2.811 | 630,120 | +0.00(+0.00%) |