Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.320 | 3.400 | 3.255 | 3.330 | 1,504,047 | +0.08(+2.46%) |
May 27, 2021 | 3.120 | 3.300 | 3.070 | 3.250 | 1,605,826 | +0.17(+5.52%) |
May 26, 2021 | 2.990 | 3.120 | 2.955 | 3.080 | 1,128,683 | +0.07(+2.33%) |
May 25, 2021 | 3.050 | 3.111 | 2.990 | 3.010 | 802,400 | -0.01(-0.33%) |
May 24, 2021 | 3.150 | 3.150 | 2.950 | 3.020 | 1,175,326 | -0.11(-3.51%) |
May 21, 2021 | 3.120 | 3.185 | 3.055 | 3.130 | 1,040,754 | +0.03(+0.97%) |
May 20, 2021 | 3.100 | 3.211 | 3.030 | 3.100 | 1,384,991 | -0.03(-0.96%) |
May 19, 2021 | 2.970 | 3.160 | 2.960 | 3.130 | 974,788 | +0.07(+2.29%) |
May 18, 2021 | 2.920 | 3.125 | 2.870 | 3.060 | 1,935,145 | +0.17(+5.88%) |
May 17, 2021 | 2.700 | 2.890 | 2.660 | 2.890 | 1,131,092 | +0.17(+6.25%) |
May 14, 2021 | 2.660 | 2.770 | 2.590 | 2.720 | 1,495,309 | +0.06(+2.26%) |
May 13, 2021 | 2.870 | 2.924 | 2.590 | 2.660 | 1,981,090 | -0.16(-5.67%) |
May 12, 2021 | 2.870 | 2.980 | 2.790 | 2.820 | 1,492,744 | -0.09(-3.09%) |
May 11, 2021 | 2.750 | 2.970 | 2.680 | 2.910 | 2,306,944 | +0.00(+0.00%) |
May 10, 2021 | 3.140 | 3.140 | 2.850 | 2.910 | 1,330,408 | -0.24(-7.62%) |
May 07, 2021 | 3.020 | 3.200 | 2.960 | 3.150 | 3,807,231 | +0.16(+5.35%) |
May 06, 2021 | 3.180 | 3.180 | 2.930 | 2.990 | 1,339,709 | -0.18(-5.68%) |
May 05, 2021 | 3.270 | 3.365 | 3.140 | 3.170 | 1,679,448 | -0.01(-0.31%) |
May 04, 2021 | 3.290 | 3.320 | 3.040 | 3.180 | 2,017,247 | -0.17(-5.07%) |
May 03, 2021 | 3.370 | 3.400 | 3.270 | 3.350 | 850,100 | +0.02(+0.60%) |
Apr 30, 2021 | 3.350 | 3.410 | 3.290 | 3.330 | 662,100 | -0.04(-1.19%) |
Apr 29, 2021 | 3.400 | 3.430 | 3.280 | 3.370 | 815,414 | -0.02(-0.59%) |
Apr 28, 2021 | 3.270 | 3.470 | 3.250 | 3.390 | 1,008,617 | +0.08(+2.42%) |
Apr 27, 2021 | 3.250 | 3.350 | 3.220 | 3.310 | 866,400 | +0.06(+1.85%) |
Apr 26, 2021 | 3.100 | 3.320 | 3.100 | 3.250 | 847,118 | +0.16(+5.18%) |
Apr 23, 2021 | 3.100 | 3.220 | 3.040 | 3.090 | 752,400 | +0.03(+0.98%) |
Apr 22, 2021 | 3.000 | 3.180 | 2.910 | 3.060 | 1,281,651 | +0.06(+2.00%) |
Apr 21, 2021 | 2.790 | 3.080 | 2.730 | 3.000 | 1,071,834 | +0.22(+7.91%) |
Apr 20, 2021 | 2.840 | 2.940 | 2.690 | 2.780 | 1,416,447 | -0.07(-2.46%) |
Apr 19, 2021 | 2.910 | 2.950 | 2.750 | 2.850 | 983,756 | -0.13(-4.36%) |
Apr 16, 2021 | 3.050 | 3.070 | 2.920 | 2.980 | 871,400 | -0.10(-3.25%) |
Apr 15, 2021 | 3.130 | 3.200 | 3.020 | 3.080 | 716,797 | -0.04(-1.28%) |
Apr 14, 2021 | 3.030 | 3.260 | 3.010 | 3.120 | 1,026,777 | +0.08(+2.63%) |
Apr 13, 2021 | 3.020 | 3.110 | 2.910 | 3.040 | 1,938,889 | +0.04(+1.33%) |
Apr 12, 2021 | 3.300 | 3.300 | 2.980 | 3.000 | 1,707,223 | -0.31(-9.37%) |
Apr 09, 2021 | 3.410 | 3.460 | 3.275 | 3.310 | 972,700 | -0.15(-4.34%) |
Apr 08, 2021 | 3.430 | 3.540 | 3.280 | 3.460 | 1,741,669 | +0.12(+3.59%) |
Apr 07, 2021 | 3.220 | 3.490 | 3.200 | 3.340 | 2,347,322 | +0.15(+4.70%) |
Apr 06, 2021 | 3.250 | 3.260 | 3.140 | 3.190 | 1,006,770 | -0.07(-2.15%) |
Apr 05, 2021 | 3.350 | 3.350 | 3.190 | 3.260 | 872,932 | -0.06(-1.81%) |
Apr 01, 2021 | 3.270 | 3.400 | 3.250 | 3.320 | 1,062,100 | +0.09(+2.79%) |
Mar 31, 2021 | 3.020 | 3.310 | 3.020 | 3.230 | 1,293,956 | +0.21(+6.95%) |
Mar 30, 2021 | 3.080 | 3.150 | 2.990 | 3.020 | 1,973,330 | -0.11(-3.51%) |
Mar 29, 2021 | 3.330 | 3.350 | 3.130 | 3.130 | 1,837,003 | -0.26(-7.67%) |
Mar 26, 2021 | 3.300 | 3.490 | 3.220 | 3.390 | 1,773,700 | +0.03(+0.89%) |
Mar 25, 2021 | 2.900 | 3.370 | 2.890 | 3.360 | 1,695,319 | +0.24(+7.69%) |
Mar 24, 2021 | 3.500 | 3.510 | 3.100 | 3.120 | 1,896,272 | -0.40(-11.36%) |
Mar 23, 2021 | 3.600 | 3.600 | 3.420 | 3.520 | 2,140,395 | -0.12(-3.30%) |
Mar 22, 2021 | 3.650 | 3.720 | 3.410 | 3.640 | 2,280,913 | +0.00(+0.00%) |
Mar 19, 2021 | 3.440 | 3.690 | 3.340 | 3.640 | 3,436,500 | +0.28(+8.33%) |
Mar 18, 2021 | 3.420 | 3.780 | 3.330 | 3.360 | 7,103,292 | +0.16(+5.00%) |
Mar 17, 2021 | 2.850 | 3.260 | 2.750 | 3.200 | 2,449,476 | +0.10(+3.23%) |
Mar 16, 2021 | 3.220 | 3.220 | 2.930 | 3.100 | 1,761,360 | -0.12(-3.73%) |
Mar 15, 2021 | 3.110 | 3.220 | 3.020 | 3.220 | 1,454,044 | +0.10(+3.21%) |
Mar 12, 2021 | 2.960 | 3.180 | 2.880 | 3.120 | 1,941,300 | +0.08(+2.63%) |
Mar 11, 2021 | 3.030 | 3.070 | 2.890 | 3.040 | 2,524,691 | +0.15(+5.19%) |
Mar 10, 2021 | 2.930 | 3.090 | 2.800 | 2.890 | 1,768,095 | +0.05(+1.76%) |
Mar 09, 2021 | 2.800 | 2.930 | 2.690 | 2.840 | 2,173,842 | +0.24(+9.23%) |
Mar 08, 2021 | 2.700 | 2.820 | 2.590 | 2.600 | 1,573,364 | -0.09(-3.35%) |
Mar 05, 2021 | 2.780 | 2.780 | 2.330 | 2.690 | 2,904,800 | -0.07(-2.54%) |
Mar 04, 2021 | 2.980 | 3.060 | 2.470 | 2.760 | 4,654,836 | -0.14(-4.83%) |
Mar 03, 2021 | 3.100 | 3.170 | 2.860 | 2.900 | 2,272,927 | -0.18(-5.84%) |
Mar 02, 2021 | 3.230 | 3.240 | 3.080 | 3.080 | 1,461,192 | -0.16(-4.94%) |