Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.680 | 2.740 | 2.630 | 2.640 | 618,845 | +0.02(+0.76%) |
May 27, 2021 | 2.670 | 2.700 | 2.600 | 2.620 | 579,210 | -0.04(-1.50%) |
May 26, 2021 | 2.610 | 2.680 | 2.590 | 2.660 | 467,887 | +0.07(+2.70%) |
May 25, 2021 | 2.610 | 2.670 | 2.560 | 2.590 | 770,335 | +0.01(+0.39%) |
May 24, 2021 | 2.600 | 2.740 | 2.570 | 2.580 | 951,784 | -0.05(-1.90%) |
May 21, 2021 | 2.740 | 2.740 | 2.550 | 2.630 | 1,026,570 | -0.07(-2.59%) |
May 20, 2021 | 2.540 | 2.700 | 2.500 | 2.700 | 1,553,927 | +0.11(+4.25%) |
May 19, 2021 | 2.380 | 2.590 | 2.355 | 2.590 | 2,804,157 | +0.32(+14.10%) |
May 18, 2021 | 2.180 | 2.385 | 2.170 | 2.270 | 1,001,187 | +0.04(+1.79%) |
May 17, 2021 | 2.180 | 2.265 | 2.130 | 2.230 | 603,549 | +0.03(+1.36%) |
May 14, 2021 | 2.250 | 2.270 | 2.090 | 2.200 | 1,190,025 | -0.05(-2.22%) |
May 13, 2021 | 2.380 | 2.380 | 2.060 | 2.250 | 2,217,174 | -0.11(-4.66%) |
May 12, 2021 | 2.470 | 2.520 | 2.310 | 2.360 | 3,696,523 | -0.25(-9.58%) |
May 11, 2021 | 2.920 | 3.300 | 2.410 | 2.610 | 69,144,080 | +0.07(+2.76%) |
May 10, 2021 | 2.690 | 2.720 | 2.510 | 2.540 | 432,833 | -0.18(-6.62%) |
May 07, 2021 | 2.780 | 2.810 | 2.640 | 2.720 | 306,380 | -0.04(-1.45%) |
May 06, 2021 | 2.750 | 2.780 | 2.630 | 2.760 | 479,481 | -0.04(-1.43%) |
May 05, 2021 | 2.920 | 2.950 | 2.783 | 2.800 | 328,927 | -0.11(-3.78%) |
May 04, 2021 | 3.160 | 3.160 | 2.900 | 2.910 | 466,887 | -0.18(-5.83%) |
May 03, 2021 | 3.170 | 3.200 | 2.990 | 3.090 | 707,595 | -0.05(-1.59%) |
Apr 30, 2021 | 2.700 | 3.170 | 2.690 | 3.140 | 1,223,700 | +0.36(+12.95%) |
Apr 29, 2021 | 2.880 | 2.910 | 2.690 | 2.780 | 365,327 | -0.07(-2.46%) |
Apr 28, 2021 | 2.900 | 2.910 | 2.720 | 2.850 | 678,822 | +0.01(+0.35%) |
Apr 27, 2021 | 2.840 | 3.070 | 2.780 | 2.840 | 2,270,935 | +0.23(+8.81%) |
Apr 26, 2021 | 2.560 | 2.680 | 2.560 | 2.610 | 376,099 | +0.06(+2.35%) |
Apr 23, 2021 | 2.460 | 2.600 | 2.430 | 2.550 | 450,700 | +0.04(+1.59%) |
Apr 22, 2021 | 2.570 | 2.570 | 2.430 | 2.510 | 500,584 | -0.02(-0.79%) |
Apr 21, 2021 | 2.420 | 2.630 | 2.320 | 2.530 | 971,170 | +0.19(+8.12%) |
Apr 20, 2021 | 2.470 | 2.550 | 2.280 | 2.340 | 575,931 | -0.06(-2.50%) |
Apr 19, 2021 | 2.520 | 2.520 | 2.330 | 2.400 | 472,752 | -0.11(-4.38%) |
Apr 16, 2021 | 2.630 | 2.630 | 2.415 | 2.510 | 409,100 | -0.09(-3.46%) |
Apr 15, 2021 | 2.630 | 2.650 | 2.510 | 2.600 | 326,378 | +0.02(+0.78%) |
Apr 14, 2021 | 2.640 | 2.780 | 2.560 | 2.580 | 461,763 | -0.03(-1.15%) |
Apr 13, 2021 | 2.720 | 2.730 | 2.450 | 2.610 | 1,118,029 | -0.11(-4.04%) |
Apr 12, 2021 | 2.840 | 2.840 | 2.650 | 2.720 | 322,583 | -0.09(-3.20%) |
Apr 09, 2021 | 2.950 | 2.950 | 2.800 | 2.810 | 330,800 | -0.16(-5.39%) |
Apr 08, 2021 | 3.020 | 3.070 | 2.930 | 2.970 | 304,686 | -0.06(-1.98%) |
Apr 07, 2021 | 2.990 | 3.530 | 2.930 | 3.030 | 2,139,196 | +0.04(+1.34%) |
Apr 06, 2021 | 3.000 | 3.020 | 2.950 | 2.990 | 246,576 | -0.03(-0.99%) |
Apr 05, 2021 | 3.050 | 3.050 | 2.950 | 3.020 | 109,480 | -0.03(-0.98%) |
Apr 01, 2021 | 3.030 | 3.050 | 2.960 | 3.050 | 160,200 | +0.03(+0.99%) |
Mar 31, 2021 | 2.910 | 3.030 | 2.910 | 3.020 | 154,575 | +0.12(+4.14%) |
Mar 30, 2021 | 2.810 | 2.950 | 2.800 | 2.900 | 156,258 | +0.07(+2.47%) |
Mar 29, 2021 | 3.070 | 3.070 | 2.800 | 2.830 | 393,125 | -0.15(-5.03%) |
Mar 26, 2021 | 2.980 | 2.990 | 2.840 | 2.980 | 215,200 | +0.02(+0.68%) |
Mar 25, 2021 | 2.820 | 2.990 | 2.810 | 2.960 | 309,787 | -0.01(-0.34%) |
Mar 24, 2021 | 3.160 | 3.160 | 2.950 | 2.970 | 304,857 | -0.13(-4.19%) |
Mar 23, 2021 | 3.320 | 3.320 | 3.050 | 3.100 | 341,847 | -0.24(-7.19%) |
Mar 22, 2021 | 3.250 | 3.370 | 3.150 | 3.340 | 556,525 | +0.13(+4.05%) |
Mar 19, 2021 | 3.250 | 3.390 | 3.170 | 3.210 | 1,174,000 | -0.02(-0.62%) |
Mar 18, 2021 | 3.350 | 3.450 | 3.210 | 3.230 | 241,563 | -0.16(-4.72%) |
Mar 17, 2021 | 3.240 | 3.430 | 3.190 | 3.390 | 271,471 | +0.10(+3.04%) |
Mar 16, 2021 | 3.360 | 3.360 | 3.170 | 3.290 | 210,287 | -0.05(-1.50%) |
Mar 15, 2021 | 3.520 | 3.520 | 3.320 | 3.340 | 321,213 | -0.05(-1.47%) |
Mar 12, 2021 | 3.310 | 3.410 | 3.200 | 3.390 | 263,700 | +0.07(+2.11%) |
Mar 11, 2021 | 3.250 | 3.370 | 3.200 | 3.320 | 262,158 | +0.17(+5.40%) |
Mar 10, 2021 | 3.318 | 3.395 | 3.150 | 3.150 | 434,392 | -0.17(-5.12%) |
Mar 09, 2021 | 3.090 | 3.420 | 3.090 | 3.320 | 551,861 | +0.26(+8.50%) |
Mar 08, 2021 | 3.160 | 3.270 | 3.040 | 3.060 | 482,165 | -0.04(-1.29%) |
Mar 05, 2021 | 3.260 | 3.285 | 2.870 | 3.100 | 986,700 | -0.13(-4.02%) |
Mar 04, 2021 | 3.385 | 3.500 | 3.094 | 3.230 | 923,581 | -0.22(-6.38%) |
Mar 03, 2021 | 3.630 | 3.670 | 3.370 | 3.450 | 614,632 | -0.21(-5.74%) |
Mar 02, 2021 | 4.140 | 4.150 | 3.620 | 3.660 | 2,021,763 | -0.07(-1.88%) |