Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.800 | 2.850 | 2.510 | 2.700 | 335,197 | -0.10(-3.57%) |
May 27, 2021 | 2.760 | 2.980 | 2.710 | 2.800 | 199,155 | +0.03(+1.08%) |
May 26, 2021 | 2.840 | 2.870 | 2.760 | 2.770 | 64,008 | -0.02(-0.72%) |
May 25, 2021 | 2.800 | 2.870 | 2.780 | 2.790 | 46,285 | +0.04(+1.45%) |
May 24, 2021 | 2.790 | 2.800 | 2.710 | 2.750 | 56,534 | -0.03(-1.08%) |
May 21, 2021 | 2.840 | 2.870 | 2.780 | 2.780 | 62,304 | -0.07(-2.46%) |
May 20, 2021 | 2.780 | 2.880 | 2.747 | 2.850 | 48,370 | +0.06(+2.15%) |
May 19, 2021 | 2.750 | 2.820 | 2.710 | 2.790 | 71,825 | +0.00(+0.00%) |
May 18, 2021 | 2.810 | 2.940 | 2.725 | 2.790 | 204,116 | +0.07(+2.57%) |
May 17, 2021 | 2.650 | 2.730 | 2.621 | 2.720 | 133,154 | +0.09(+3.42%) |
May 14, 2021 | 2.480 | 2.660 | 2.457 | 2.630 | 109,258 | +0.19(+7.79%) |
May 13, 2021 | 2.350 | 2.490 | 2.350 | 2.440 | 300,374 | +0.15(+6.55%) |
May 12, 2021 | 2.320 | 2.420 | 2.281 | 2.290 | 63,542 | -0.07(-2.97%) |
May 11, 2021 | 2.320 | 2.480 | 2.310 | 2.360 | 104,664 | -0.09(-3.67%) |
May 10, 2021 | 2.450 | 2.560 | 2.370 | 2.450 | 169,613 | +0.00(+0.00%) |
May 07, 2021 | 2.270 | 2.490 | 2.270 | 2.450 | 67,038 | +0.18(+7.93%) |
May 06, 2021 | 2.340 | 2.350 | 2.250 | 2.270 | 121,530 | -0.04(-1.73%) |
May 05, 2021 | 2.340 | 2.440 | 2.310 | 2.310 | 60,230 | -0.04(-1.70%) |
May 04, 2021 | 2.310 | 2.440 | 2.260 | 2.350 | 78,219 | -0.01(-0.42%) |
May 03, 2021 | 2.550 | 2.590 | 2.330 | 2.360 | 251,246 | -0.18(-7.09%) |
Apr 30, 2021 | 2.580 | 2.605 | 2.540 | 2.540 | 74,100 | -0.06(-2.31%) |
Apr 29, 2021 | 2.690 | 2.750 | 2.580 | 2.600 | 35,980 | -0.08(-2.99%) |
Apr 28, 2021 | 2.670 | 2.760 | 2.621 | 2.680 | 37,573 | +0.02(+0.75%) |
Apr 27, 2021 | 2.700 | 2.760 | 2.620 | 2.660 | 78,467 | +0.03(+1.14%) |
Apr 26, 2021 | 2.820 | 2.820 | 2.503 | 2.630 | 278,557 | -0.12(-4.36%) |
Apr 23, 2021 | 2.370 | 2.860 | 2.360 | 2.750 | 416,600 | +0.42(+18.03%) |
Apr 22, 2021 | 2.320 | 2.480 | 2.300 | 2.330 | 74,481 | +0.05(+2.19%) |
Apr 21, 2021 | 2.190 | 2.330 | 2.110 | 2.280 | 79,934 | +0.12(+5.56%) |
Apr 20, 2021 | 2.160 | 2.240 | 2.080 | 2.160 | 91,369 | -0.01(-0.46%) |
Apr 19, 2021 | 2.280 | 2.280 | 2.100 | 2.170 | 175,949 | -0.10(-4.19%) |
Apr 16, 2021 | 2.330 | 2.350 | 2.210 | 2.265 | 134,300 | -0.09(-4.03%) |
Apr 15, 2021 | 2.380 | 2.420 | 2.310 | 2.360 | 43,458 | -0.02(-0.84%) |
Apr 14, 2021 | 2.300 | 2.440 | 2.300 | 2.380 | 62,332 | +0.03(+1.28%) |
Apr 13, 2021 | 2.430 | 2.470 | 2.300 | 2.350 | 111,310 | -0.11(-4.47%) |
Apr 12, 2021 | 2.550 | 2.580 | 2.400 | 2.460 | 128,606 | -0.07(-2.77%) |
Apr 09, 2021 | 2.590 | 2.650 | 2.399 | 2.530 | 114,500 | -0.03(-1.17%) |
Apr 08, 2021 | 2.690 | 2.690 | 2.500 | 2.560 | 142,643 | -0.09(-3.40%) |
Apr 07, 2021 | 2.640 | 2.750 | 2.620 | 2.650 | 72,779 | +0.02(+0.76%) |
Apr 06, 2021 | 2.620 | 2.720 | 2.620 | 2.630 | 50,533 | -0.07(-2.59%) |
Apr 05, 2021 | 2.640 | 2.780 | 2.570 | 2.700 | 255,682 | +0.07(+2.66%) |
Apr 01, 2021 | 2.620 | 3.130 | 2.570 | 2.630 | 2,044,300 | +0.00(+0.00%) |
Mar 31, 2021 | 2.540 | 2.670 | 2.540 | 2.630 | 43,818 | +0.09(+3.54%) |
Mar 30, 2021 | 2.520 | 2.570 | 2.370 | 2.540 | 78,215 | +0.02(+0.79%) |
Mar 29, 2021 | 2.680 | 2.680 | 2.430 | 2.520 | 177,173 | -0.19(-7.01%) |
Mar 26, 2021 | 2.750 | 2.750 | 2.500 | 2.710 | 142,500 | +0.01(+0.37%) |
Mar 25, 2021 | 2.670 | 2.750 | 2.420 | 2.700 | 137,115 | +0.05(+1.89%) |
Mar 24, 2021 | 2.790 | 2.800 | 2.600 | 2.650 | 60,859 | -0.10(-3.64%) |
Mar 23, 2021 | 2.870 | 2.880 | 2.700 | 2.750 | 182,353 | -0.18(-6.14%) |
Mar 22, 2021 | 2.960 | 2.960 | 2.800 | 2.930 | 67,698 | +0.00(+0.00%) |
Mar 19, 2021 | 2.880 | 2.930 | 2.770 | 2.930 | 102,800 | +0.11(+3.90%) |
Mar 18, 2021 | 3.000 | 3.060 | 2.770 | 2.820 | 80,162 | -0.19(-6.31%) |
Mar 17, 2021 | 3.060 | 3.100 | 2.760 | 3.010 | 164,231 | -0.05(-1.63%) |
Mar 16, 2021 | 3.120 | 3.240 | 2.960 | 3.060 | 85,649 | -0.04(-1.29%) |
Mar 15, 2021 | 3.400 | 3.590 | 3.030 | 3.100 | 203,491 | -0.25(-7.46%) |
Mar 12, 2021 | 3.040 | 3.350 | 3.025 | 3.350 | 206,500 | +0.39(+13.18%) |
Mar 11, 2021 | 2.990 | 2.990 | 2.920 | 2.960 | 76,410 | +0.05(+1.72%) |
Mar 10, 2021 | 2.880 | 3.000 | 2.880 | 2.910 | 109,518 | +0.04(+1.39%) |
Mar 09, 2021 | 2.650 | 2.970 | 2.450 | 2.870 | 245,749 | +0.19(+7.09%) |
Mar 08, 2021 | 2.640 | 2.900 | 2.600 | 2.680 | 86,807 | +0.01(+0.37%) |
Mar 05, 2021 | 2.680 | 2.704 | 2.400 | 2.670 | 127,100 | +0.04(+1.52%) |
Mar 04, 2021 | 2.710 | 2.750 | 2.460 | 2.630 | 209,147 | -0.10(-3.66%) |
Mar 03, 2021 | 2.770 | 2.820 | 2.520 | 2.730 | 256,365 | -0.03(-1.09%) |
Mar 02, 2021 | 2.900 | 2.980 | 2.750 | 2.760 | 127,090 | -0.10(-3.50%) |