Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.790 | 2.830 | 2.765 | 2.765 | 5,730 | -0.07(-2.64%) |
May 27, 2021 | 2.780 | 2.840 | 2.780 | 2.840 | 19,890 | +0.04(+1.43%) |
May 26, 2021 | 2.750 | 2.800 | 2.750 | 2.800 | 7,693 | +0.15(+5.46%) |
May 25, 2021 | 2.780 | 2.780 | 2.655 | 2.655 | 2,154 | +0.04(+1.53%) |
May 24, 2021 | 2.610 | 2.615 | 2.600 | 2.615 | 3,627 | +0.05(+1.75%) |
May 21, 2021 | 2.460 | 2.600 | 2.460 | 2.570 | 2,811 | -0.10(-3.56%) |
May 20, 2021 | 2.680 | 2.680 | 2.550 | 2.665 | 2,960 | +0.17(+7.03%) |
May 19, 2021 | 2.395 | 2.490 | 2.340 | 2.490 | 78,300 | +0.04(+1.63%) |
May 18, 2021 | 2.520 | 2.520 | 2.440 | 2.450 | 3,200 | +0.00(+0.00%) |
May 17, 2021 | 2.370 | 2.480 | 2.370 | 2.450 | 4,101 | +0.20(+8.89%) |
May 14, 2021 | 2.280 | 2.330 | 2.200 | 2.250 | 27,400 | -0.03(-1.32%) |
May 13, 2021 | 2.315 | 2.315 | 2.270 | 2.280 | 5,100 | -0.09(-3.80%) |
May 12, 2021 | 2.320 | 2.400 | 2.320 | 2.370 | 11,210 | +0.07(+3.04%) |
May 11, 2021 | 2.310 | 2.350 | 2.300 | 2.300 | 6,554 | -0.12(-4.96%) |
May 10, 2021 | 2.435 | 2.440 | 2.410 | 2.420 | 21,709 | -0.04(-1.75%) |
May 07, 2021 | 2.530 | 2.530 | 2.460 | 2.463 | 17,411 | -0.16(-6.17%) |
May 06, 2021 | 2.590 | 2.625 | 2.571 | 2.625 | 3,412 | +0.05(+1.98%) |
May 05, 2021 | 2.560 | 2.574 | 2.530 | 2.574 | 67,726 | +0.05(+2.14%) |
May 04, 2021 | 2.530 | 2.530 | 2.460 | 2.520 | 9,852 | +0.02(+0.82%) |
May 03, 2021 | 2.380 | 2.499 | 2.380 | 2.499 | 3,685 | +0.03(+1.19%) |
Apr 30, 2021 | 2.560 | 2.560 | 2.470 | 2.470 | 59,700 | -0.11(-4.28%) |
Apr 29, 2021 | 2.590 | 2.630 | 2.580 | 2.580 | 5,884 | -0.02(-0.75%) |
Apr 28, 2021 | 2.540 | 2.620 | 2.540 | 2.600 | 5,000 | -0.06(-2.44%) |
Apr 27, 2021 | 2.740 | 2.740 | 2.665 | 2.665 | 3,178 | +0.04(+1.33%) |
Apr 26, 2021 | 2.730 | 2.730 | 2.500 | 2.630 | 27,578 | -0.21(-7.39%) |
Apr 23, 2021 | 2.825 | 2.840 | 2.770 | 2.840 | 3,700 | +0.09(+3.27%) |
Apr 22, 2021 | 2.870 | 2.870 | 2.750 | 2.750 | 18,403 | -0.40(-12.84%) |
Apr 21, 2021 | 3.280 | 3.280 | 3.130 | 3.155 | 10,629 | -0.09(-2.62%) |
Apr 20, 2021 | 3.300 | 3.300 | 3.180 | 3.240 | 9,276 | -0.06(-1.82%) |
Apr 19, 2021 | 3.400 | 3.400 | 3.200 | 3.300 | 18,924 | +0.15(+4.60%) |
Apr 16, 2021 | 3.050 | 3.155 | 3.050 | 3.155 | 5,500 | +0.17(+5.87%) |
Apr 15, 2021 | 3.160 | 3.160 | 2.980 | 2.980 | 4,825 | +0.00(+0.17%) |
Apr 14, 2021 | 2.900 | 3.060 | 2.900 | 2.975 | 9,830 | +0.12(+4.39%) |
Apr 13, 2021 | 3.010 | 3.010 | 2.850 | 2.850 | 1,918 | -0.05(-1.72%) |
Apr 12, 2021 | 2.870 | 2.900 | 2.782 | 2.900 | 36,054 | -0.18(-5.84%) |
Apr 09, 2021 | 2.940 | 3.080 | 2.940 | 3.080 | 7,700 | +0.04(+1.32%) |
Apr 08, 2021 | 3.145 | 3.145 | 3.040 | 3.040 | 6,777 | -0.06(-1.78%) |
Apr 07, 2021 | 2.980 | 3.160 | 2.980 | 3.095 | 6,661 | +0.03(+0.98%) |
Apr 06, 2021 | 3.120 | 3.120 | 3.030 | 3.065 | 3,109 | -0.02(-0.65%) |
Apr 05, 2021 | 3.145 | 3.145 | 3.085 | 3.085 | 4,326 | -0.02(-0.48%) |
Apr 01, 2021 | 2.940 | 3.100 | 2.940 | 3.100 | 14,200 | +0.27(+9.54%) |
Mar 31, 2021 | 2.890 | 2.890 | 2.800 | 2.830 | 5,370 | -0.06(-2.08%) |
Mar 30, 2021 | 2.870 | 2.890 | 2.845 | 2.890 | 14,185 | +0.25(+9.47%) |
Mar 29, 2021 | 2.819 | 2.820 | 2.640 | 2.640 | 15,259 | -0.16(-5.71%) |
Mar 26, 2021 | 2.700 | 2.870 | 2.700 | 2.800 | 34,100 | +0.30(+12.00%) |
Mar 25, 2021 | 2.440 | 2.560 | 2.400 | 2.500 | 19,767 | +0.09(+3.73%) |
Mar 24, 2021 | 2.550 | 2.550 | 2.410 | 2.410 | 48,320 | -0.27(-10.07%) |
Mar 23, 2021 | 2.720 | 2.780 | 2.650 | 2.680 | 7,585 | -0.17(-5.96%) |
Mar 22, 2021 | 2.850 | 2.850 | 2.848 | 2.850 | 2,470 | +0.07(+2.52%) |
Mar 19, 2021 | 2.780 | 2.780 | 2.745 | 2.780 | 1,900 | -0.11(-3.81%) |
Mar 18, 2021 | 2.860 | 2.920 | 2.850 | 2.890 | 9,423 | +0.03(+1.05%) |
Mar 17, 2021 | 2.880 | 2.880 | 2.850 | 2.860 | 6,695 | -0.04(-1.38%) |
Mar 16, 2021 | 2.760 | 2.900 | 2.760 | 2.900 | 9,361 | +0.15(+5.45%) |
Mar 15, 2021 | 2.860 | 2.860 | 2.630 | 2.750 | 27,040 | -0.07(-2.48%) |
Mar 12, 2021 | 2.870 | 2.870 | 2.760 | 2.820 | 3,200 | -0.05(-1.74%) |
Mar 11, 2021 | 2.890 | 2.900 | 2.860 | 2.870 | 15,539 | +0.10(+3.42%) |
Mar 10, 2021 | 2.785 | 2.800 | 2.700 | 2.775 | 7,928 | +0.09(+3.54%) |
Mar 09, 2021 | 2.705 | 2.780 | 2.630 | 2.680 | 29,511 | +0.14(+5.51%) |
Mar 08, 2021 | 2.540 | 2.650 | 2.510 | 2.540 | 18,634 | -0.29(-10.09%) |
Mar 05, 2021 | 2.870 | 2.870 | 2.750 | 2.825 | 21,300 | +0.08(+3.10%) |
Mar 04, 2021 | 2.780 | 2.820 | 2.650 | 2.740 | 37,299 | -0.17(-5.84%) |
Mar 03, 2021 | 2.890 | 2.990 | 2.880 | 2.910 | 21,994 | +0.03(+1.04%) |
Mar 02, 2021 | 2.880 | 2.980 | 2.840 | 2.880 | 16,270 | -0.10(-3.36%) |