Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.910 | 2.940 | 2.530 | 2.580 | 985,521 | -0.31(-10.73%) |
May 27, 2021 | 2.640 | 2.900 | 2.530 | 2.890 | 734,186 | +0.29(+11.15%) |
May 26, 2021 | 2.530 | 2.620 | 2.455 | 2.600 | 301,471 | +0.08(+3.17%) |
May 25, 2021 | 2.400 | 2.570 | 2.400 | 2.520 | 352,597 | +0.18(+7.69%) |
May 24, 2021 | 2.370 | 2.380 | 2.280 | 2.340 | 215,075 | +0.03(+1.30%) |
May 21, 2021 | 2.450 | 2.460 | 2.280 | 2.310 | 445,480 | -0.09(-3.75%) |
May 20, 2021 | 2.370 | 2.471 | 2.340 | 2.400 | 270,619 | +0.07(+3.00%) |
May 19, 2021 | 2.235 | 2.340 | 2.222 | 2.330 | 417,443 | -0.02(-0.85%) |
May 18, 2021 | 2.240 | 2.390 | 2.220 | 2.350 | 388,041 | +0.15(+6.82%) |
May 17, 2021 | 2.110 | 2.280 | 2.110 | 2.200 | 451,934 | +0.05(+2.33%) |
May 14, 2021 | 2.080 | 2.240 | 2.070 | 2.150 | 459,678 | +0.14(+6.97%) |
May 13, 2021 | 2.080 | 2.290 | 1.960 | 2.010 | 706,320 | -0.13(-6.07%) |
May 12, 2021 | 2.290 | 2.300 | 2.140 | 2.140 | 481,341 | -0.13(-5.73%) |
May 11, 2021 | 2.130 | 2.310 | 2.110 | 2.270 | 523,391 | +0.04(+1.79%) |
May 10, 2021 | 2.500 | 2.500 | 2.220 | 2.230 | 583,865 | -0.29(-11.51%) |
May 07, 2021 | 2.430 | 2.560 | 2.430 | 2.520 | 246,942 | +0.09(+3.70%) |
May 06, 2021 | 2.600 | 2.600 | 2.370 | 2.430 | 451,478 | -0.19(-7.25%) |
May 05, 2021 | 2.650 | 2.690 | 2.570 | 2.620 | 377,561 | +0.00(+0.00%) |
May 04, 2021 | 2.580 | 2.690 | 2.460 | 2.620 | 631,223 | -0.13(-4.73%) |
May 03, 2021 | 2.810 | 2.880 | 2.700 | 2.750 | 322,523 | -0.05(-1.79%) |
Apr 30, 2021 | 2.900 | 2.960 | 2.800 | 2.800 | 301,000 | -0.13(-4.44%) |
Apr 29, 2021 | 3.040 | 3.050 | 2.830 | 2.930 | 529,020 | -0.08(-2.66%) |
Apr 28, 2021 | 3.230 | 3.240 | 2.970 | 3.010 | 549,692 | -0.12(-3.83%) |
Apr 27, 2021 | 3.030 | 3.130 | 2.980 | 3.130 | 560,351 | +0.12(+3.99%) |
Apr 26, 2021 | 3.070 | 3.160 | 2.900 | 3.010 | 682,592 | +0.00(+0.00%) |
Apr 23, 2021 | 2.990 | 3.090 | 2.950 | 3.010 | 398,700 | +0.06(+2.03%) |
Apr 22, 2021 | 2.960 | 3.070 | 2.850 | 2.950 | 447,901 | +0.01(+0.34%) |
Apr 21, 2021 | 2.780 | 2.960 | 2.710 | 2.940 | 566,036 | +0.21(+7.69%) |
Apr 20, 2021 | 2.910 | 2.919 | 2.700 | 2.730 | 379,247 | -0.17(-5.86%) |
Apr 19, 2021 | 2.930 | 2.940 | 2.800 | 2.900 | 551,535 | +0.05(+1.75%) |
Apr 16, 2021 | 2.700 | 2.920 | 2.620 | 2.850 | 682,900 | +0.04(+1.42%) |
Apr 15, 2021 | 3.170 | 3.170 | 2.810 | 2.810 | 1,221,501 | -0.39(-12.19%) |
Apr 14, 2021 | 3.190 | 3.250 | 3.100 | 3.200 | 525,604 | +0.02(+0.63%) |
Apr 13, 2021 | 3.140 | 3.250 | 3.040 | 3.180 | 484,225 | +0.05(+1.60%) |
Apr 12, 2021 | 3.450 | 3.500 | 3.100 | 3.130 | 1,109,052 | -0.36(-10.32%) |
Apr 09, 2021 | 3.570 | 3.600 | 3.360 | 3.490 | 587,400 | -0.13(-3.59%) |
Apr 08, 2021 | 3.600 | 3.640 | 3.430 | 3.620 | 445,426 | +0.07(+1.97%) |
Apr 07, 2021 | 3.730 | 3.750 | 3.450 | 3.550 | 566,659 | -0.20(-5.33%) |
Apr 06, 2021 | 3.380 | 3.800 | 3.360 | 3.750 | 657,677 | +0.35(+10.29%) |
Apr 05, 2021 | 3.670 | 3.750 | 3.360 | 3.400 | 738,638 | -0.24(-6.59%) |
Apr 01, 2021 | 3.600 | 3.800 | 3.510 | 3.640 | 551,800 | +0.18(+5.20%) |
Mar 31, 2021 | 3.520 | 3.590 | 3.430 | 3.460 | 755,105 | -0.08(-2.26%) |
Mar 30, 2021 | 3.300 | 3.620 | 3.240 | 3.540 | 913,053 | +0.25(+7.60%) |
Mar 29, 2021 | 3.500 | 3.600 | 3.220 | 3.290 | 678,355 | -0.24(-6.80%) |
Mar 26, 2021 | 3.547 | 3.860 | 3.260 | 3.530 | 1,592,600 | +0.07(+2.02%) |
Mar 25, 2021 | 3.170 | 3.680 | 3.100 | 3.460 | 1,489,168 | -0.01(-0.29%) |
Mar 24, 2021 | 3.950 | 3.950 | 3.360 | 3.470 | 2,033,426 | -0.38(-9.87%) |
Mar 23, 2021 | 4.520 | 4.520 | 3.810 | 3.850 | 2,441,310 | -0.67(-14.82%) |
Mar 22, 2021 | 4.910 | 4.950 | 4.510 | 4.520 | 2,096,587 | -0.40(-8.13%) |
Mar 19, 2021 | 4.570 | 4.950 | 4.310 | 4.920 | 3,829,000 | +0.62(+14.42%) |
Mar 18, 2021 | 4.230 | 5.280 | 4.210 | 4.300 | 7,483,475 | -0.02(-0.46%) |
Mar 17, 2021 | 3.720 | 4.450 | 3.670 | 4.320 | 3,314,945 | +0.60(+16.13%) |
Mar 16, 2021 | 4.080 | 4.080 | 3.700 | 3.720 | 1,175,036 | -0.22(-5.58%) |
Mar 15, 2021 | 3.980 | 4.230 | 3.830 | 3.940 | 1,741,847 | +0.10(+2.60%) |
Mar 12, 2021 | 3.330 | 3.920 | 3.280 | 3.840 | 1,350,000 | +0.42(+12.28%) |
Mar 11, 2021 | 3.410 | 3.540 | 3.370 | 3.420 | 669,787 | +0.05(+1.48%) |
Mar 10, 2021 | 3.340 | 3.530 | 3.208 | 3.370 | 687,591 | +0.03(+0.90%) |
Mar 09, 2021 | 3.130 | 3.370 | 3.130 | 3.340 | 857,545 | +0.28(+9.15%) |
Mar 08, 2021 | 3.220 | 3.410 | 3.030 | 3.060 | 1,095,795 | -0.17(-5.26%) |
Mar 05, 2021 | 3.610 | 3.700 | 2.900 | 3.230 | 2,049,400 | -0.16(-4.72%) |
Mar 04, 2021 | 3.710 | 3.780 | 3.210 | 3.390 | 1,465,939 | -0.38(-10.08%) |
Mar 03, 2021 | 3.920 | 4.040 | 3.690 | 3.770 | 894,931 | -0.05(-1.31%) |
Mar 02, 2021 | 4.270 | 4.280 | 3.750 | 3.820 | 1,328,838 | -0.26(-6.37%) |