Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.770 | 2.780 | 2.760 | 2.780 | 2,060 | +0.03(+1.28%) |
May 27, 2021 | 2.742 | 2.745 | 2.720 | 2.745 | 6,893 | -0.02(-0.72%) |
May 26, 2021 | 2.800 | 2.800 | 2.765 | 2.765 | 2,126 | -0.02(-0.90%) |
May 25, 2021 | 2.820 | 2.850 | 2.770 | 2.790 | 13,117 | -0.01(-0.36%) |
May 24, 2021 | 2.800 | 2.810 | 2.780 | 2.800 | 9,546 | -0.03(-0.88%) |
May 21, 2021 | 2.810 | 2.830 | 2.810 | 2.825 | 5,875 | +0.02(+0.53%) |
May 20, 2021 | 2.730 | 2.810 | 2.730 | 2.810 | 59,244 | +0.00(+0.00%) |
May 19, 2021 | 2.820 | 2.860 | 2.788 | 2.810 | 65,190 | -0.09(-3.10%) |
May 18, 2021 | 2.890 | 2.900 | 2.820 | 2.900 | 67,874 | +0.09(+3.20%) |
May 17, 2021 | 2.860 | 2.930 | 2.810 | 2.810 | 28,374 | -0.10(-3.60%) |
May 14, 2021 | 2.820 | 2.915 | 2.820 | 2.915 | 7,983 | +0.10(+3.74%) |
May 13, 2021 | 2.765 | 2.829 | 2.730 | 2.810 | 21,701 | +0.06(+2.11%) |
May 12, 2021 | 2.750 | 2.840 | 2.703 | 2.752 | 4,534 | +0.02(+0.92%) |
May 11, 2021 | 2.730 | 2.790 | 2.727 | 2.727 | 3,862 | -0.07(-2.61%) |
May 10, 2021 | 2.810 | 2.820 | 2.768 | 2.800 | 31,214 | -0.04(-1.41%) |
May 07, 2021 | 2.790 | 2.860 | 2.790 | 2.840 | 6,366 | +0.04(+1.61%) |
May 06, 2021 | 2.780 | 2.795 | 2.780 | 2.795 | 5,963 | -0.06(-1.93%) |
May 05, 2021 | 2.850 | 2.870 | 2.845 | 2.850 | 7,965 | +0.03(+1.06%) |
May 04, 2021 | 2.860 | 2.860 | 2.820 | 2.820 | 25,284 | -0.06(-2.08%) |
May 03, 2021 | 2.875 | 2.930 | 2.840 | 2.880 | 19,452 | +0.01(+0.35%) |
Apr 30, 2021 | 2.940 | 2.940 | 2.865 | 2.870 | 10,400 | -0.04(-1.54%) |
Apr 29, 2021 | 2.910 | 2.920 | 2.910 | 2.915 | 39,576 | -0.02(-0.51%) |
Apr 28, 2021 | 2.902 | 2.950 | 2.890 | 2.930 | 19,310 | +0.04(+1.38%) |
Apr 27, 2021 | 2.910 | 2.910 | 2.880 | 2.890 | 36,887 | +0.15(+5.47%) |
Apr 26, 2021 | 2.740 | 2.750 | 2.730 | 2.740 | 10,360 | +0.05(+1.86%) |
Apr 23, 2021 | 2.690 | 2.690 | 2.685 | 2.690 | 2,500 | -0.07(-2.54%) |
Apr 22, 2021 | 2.770 | 2.770 | 2.760 | 2.760 | 3,204 | +0.03(+1.10%) |
Apr 21, 2021 | 2.720 | 2.745 | 2.690 | 2.730 | 21,667 | -0.07(-2.50%) |
Apr 20, 2021 | 2.780 | 2.800 | 2.780 | 2.800 | 6,083 | -0.05(-1.75%) |
Apr 19, 2021 | 2.870 | 2.870 | 2.841 | 2.850 | 13,427 | +0.03(+1.06%) |
Apr 16, 2021 | 2.790 | 2.828 | 2.790 | 2.820 | 18,300 | -0.04(-1.23%) |
Apr 15, 2021 | 2.850 | 2.860 | 2.850 | 2.855 | 17,445 | -0.00(-0.17%) |
Apr 14, 2021 | 2.930 | 2.930 | 2.847 | 2.860 | 21,086 | -0.05(-1.72%) |
Apr 13, 2021 | 2.890 | 2.920 | 2.890 | 2.910 | 28,511 | +0.06(+2.28%) |
Apr 12, 2021 | 2.820 | 2.848 | 2.820 | 2.845 | 5,749 | +0.06(+1.97%) |
Apr 09, 2021 | 2.800 | 2.810 | 2.780 | 2.790 | 9,800 | -0.08(-2.62%) |
Apr 08, 2021 | 2.870 | 2.880 | 2.860 | 2.865 | 33,496 | -0.04(-1.55%) |
Apr 07, 2021 | 2.900 | 2.910 | 2.880 | 2.910 | 20,942 | +0.29(+11.28%) |
Apr 06, 2021 | 2.600 | 2.620 | 2.600 | 2.615 | 20,726 | -0.12(-4.56%) |
Apr 05, 2021 | 2.700 | 2.740 | 2.650 | 2.740 | 32,778 | +0.10(+3.89%) |
Apr 01, 2021 | 2.635 | 2.659 | 2.630 | 2.638 | 22,400 | +0.00(+0.09%) |
Mar 31, 2021 | 2.620 | 2.640 | 2.620 | 2.635 | 100,797 | +0.03(+1.04%) |
Mar 30, 2021 | 2.580 | 2.620 | 2.580 | 2.608 | 37,423 | -0.02(-0.84%) |
Mar 29, 2021 | 2.633 | 2.650 | 2.630 | 2.630 | 18,274 | +0.05(+1.94%) |
Mar 26, 2021 | 2.595 | 2.610 | 2.580 | 2.580 | 20,100 | -0.05(-1.90%) |
Mar 25, 2021 | 2.600 | 2.630 | 2.600 | 2.630 | 13,887 | +0.00(+0.00%) |
Mar 24, 2021 | 2.570 | 2.630 | 2.570 | 2.630 | 6,808 | +0.06(+2.33%) |
Mar 23, 2021 | 2.568 | 2.576 | 2.560 | 2.570 | 10,748 | +0.01(+0.39%) |
Mar 22, 2021 | 2.550 | 2.592 | 2.550 | 2.560 | 8,173 | -0.04(-1.54%) |
Mar 19, 2021 | 2.555 | 2.600 | 2.540 | 2.600 | 17,800 | +0.04(+1.56%) |
Mar 18, 2021 | 2.576 | 2.590 | 2.540 | 2.560 | 8,191 | -0.08(-3.21%) |
Mar 17, 2021 | 2.580 | 2.690 | 2.580 | 2.645 | 35,009 | +0.06(+2.52%) |
Mar 16, 2021 | 2.575 | 2.600 | 2.570 | 2.580 | 29,626 | -0.01(-0.39%) |
Mar 15, 2021 | 2.580 | 2.590 | 2.565 | 2.590 | 23,030 | -0.03(-1.15%) |
Mar 12, 2021 | 2.580 | 2.620 | 2.580 | 2.620 | 61,900 | +0.04(+1.55%) |
Mar 11, 2021 | 2.560 | 2.590 | 2.550 | 2.580 | 38,107 | +0.28(+12.17%) |
Mar 10, 2021 | 2.305 | 2.310 | 2.300 | 2.300 | 43,481 | -0.01(-0.43%) |
Mar 09, 2021 | 2.360 | 2.370 | 2.310 | 2.310 | 131,108 | +0.04(+1.99%) |
Mar 08, 2021 | 2.285 | 2.285 | 2.260 | 2.265 | 19,907 | -0.03(-1.52%) |
Mar 05, 2021 | 2.280 | 2.305 | 2.240 | 2.300 | 57,800 | +0.00(+0.00%) |
Mar 04, 2021 | 2.325 | 2.340 | 2.280 | 2.300 | 52,645 | -0.02(-0.86%) |
Mar 03, 2021 | 2.300 | 2.320 | 2.294 | 2.320 | 39,244 | -0.06(-2.52%) |
Mar 02, 2021 | 2.360 | 2.390 | 2.360 | 2.380 | 38,054 | -0.01(-0.42%) |