Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.820 | 2.860 | 2.814 | 2.860 | 28,930 | +0.04(+1.42%) |
May 27, 2021 | 2.850 | 2.880 | 2.782 | 2.820 | 89,809 | -0.03(-1.05%) |
May 26, 2021 | 2.910 | 2.920 | 2.810 | 2.850 | 45,334 | -0.05(-1.72%) |
May 25, 2021 | 2.880 | 2.980 | 2.850 | 2.900 | 57,954 | +0.01(+0.35%) |
May 24, 2021 | 2.770 | 3.000 | 2.716 | 2.890 | 179,912 | +0.12(+4.33%) |
May 21, 2021 | 2.790 | 2.820 | 2.700 | 2.770 | 34,203 | +0.00(+0.00%) |
May 20, 2021 | 2.770 | 2.820 | 2.720 | 2.770 | 51,023 | +0.02(+0.73%) |
May 19, 2021 | 2.670 | 2.750 | 2.610 | 2.750 | 92,650 | +0.10(+3.77%) |
May 18, 2021 | 2.660 | 2.720 | 2.650 | 2.650 | 62,472 | -0.03(-1.12%) |
May 17, 2021 | 2.650 | 2.730 | 2.580 | 2.680 | 30,053 | +0.03(+1.13%) |
May 14, 2021 | 2.550 | 2.690 | 2.500 | 2.650 | 57,032 | +0.14(+5.58%) |
May 13, 2021 | 2.390 | 2.540 | 2.390 | 2.510 | 97,802 | +0.16(+6.81%) |
May 12, 2021 | 2.360 | 2.470 | 2.330 | 2.350 | 87,381 | -0.09(-3.69%) |
May 11, 2021 | 2.420 | 2.470 | 2.400 | 2.440 | 49,733 | +0.03(+1.24%) |
May 10, 2021 | 2.520 | 2.650 | 2.410 | 2.410 | 291,253 | -0.10(-3.98%) |
May 07, 2021 | 2.550 | 2.620 | 2.500 | 2.510 | 149,899 | -0.20(-7.38%) |
May 06, 2021 | 2.790 | 2.819 | 2.573 | 2.710 | 214,983 | -0.05(-1.81%) |
May 05, 2021 | 2.660 | 2.840 | 2.580 | 2.760 | 173,061 | +0.09(+3.37%) |
May 04, 2021 | 2.590 | 2.700 | 2.510 | 2.670 | 42,870 | +0.02(+0.75%) |
May 03, 2021 | 2.590 | 2.710 | 2.570 | 2.650 | 49,376 | +0.05(+1.92%) |
Apr 30, 2021 | 2.580 | 2.680 | 2.560 | 2.600 | 31,700 | +0.00(+0.00%) |
Apr 29, 2021 | 2.630 | 2.640 | 2.540 | 2.600 | 17,397 | +0.01(+0.39%) |
Apr 28, 2021 | 2.630 | 2.719 | 2.540 | 2.590 | 31,560 | -0.08(-3.00%) |
Apr 27, 2021 | 2.660 | 2.700 | 2.600 | 2.670 | 24,232 | +0.04(+1.52%) |
Apr 26, 2021 | 2.680 | 2.690 | 2.600 | 2.630 | 37,336 | -0.01(-0.38%) |
Apr 23, 2021 | 2.540 | 2.660 | 2.520 | 2.640 | 48,700 | +0.13(+5.18%) |
Apr 22, 2021 | 2.560 | 2.670 | 2.470 | 2.510 | 27,541 | -0.02(-0.79%) |
Apr 21, 2021 | 2.360 | 2.600 | 2.360 | 2.530 | 80,539 | +0.12(+4.98%) |
Apr 20, 2021 | 2.480 | 2.530 | 2.380 | 2.410 | 101,296 | -0.05(-2.03%) |
Apr 19, 2021 | 2.590 | 2.600 | 2.420 | 2.460 | 127,380 | -0.11(-4.28%) |
Apr 16, 2021 | 2.780 | 2.790 | 2.530 | 2.570 | 170,600 | -0.21(-7.55%) |
Apr 15, 2021 | 2.870 | 2.960 | 2.780 | 2.780 | 41,907 | -0.09(-3.14%) |
Apr 14, 2021 | 2.890 | 2.960 | 2.830 | 2.870 | 52,347 | +0.01(+0.35%) |
Apr 13, 2021 | 2.810 | 2.930 | 2.751 | 2.860 | 149,666 | +0.06(+2.14%) |
Apr 12, 2021 | 2.910 | 2.950 | 2.800 | 2.800 | 32,514 | -0.14(-4.76%) |
Apr 09, 2021 | 2.990 | 3.050 | 2.900 | 2.940 | 184,800 | -0.05(-1.67%) |
Apr 08, 2021 | 2.910 | 3.020 | 2.890 | 2.990 | 100,259 | +0.14(+4.91%) |
Apr 07, 2021 | 2.930 | 2.945 | 2.830 | 2.850 | 42,332 | -0.09(-3.06%) |
Apr 06, 2021 | 2.860 | 3.030 | 2.860 | 2.940 | 114,732 | +0.08(+2.80%) |
Apr 05, 2021 | 2.810 | 2.890 | 2.750 | 2.860 | 94,142 | +0.08(+2.88%) |
Apr 01, 2021 | 2.710 | 2.890 | 2.680 | 2.780 | 133,800 | +0.11(+4.12%) |
Mar 31, 2021 | 2.670 | 2.760 | 2.600 | 2.670 | 24,951 | +0.03(+1.14%) |
Mar 30, 2021 | 2.550 | 2.720 | 2.550 | 2.640 | 199,133 | +0.05(+1.93%) |
Mar 29, 2021 | 2.690 | 2.740 | 2.560 | 2.590 | 78,754 | -0.09(-3.36%) |
Mar 26, 2021 | 2.820 | 2.880 | 2.615 | 2.680 | 70,400 | -0.13(-4.63%) |
Mar 25, 2021 | 2.700 | 2.950 | 2.680 | 2.810 | 460,367 | +0.07(+2.55%) |
Mar 24, 2021 | 3.110 | 3.120 | 2.690 | 2.740 | 256,657 | -0.37(-11.90%) |
Mar 23, 2021 | 3.120 | 3.220 | 3.000 | 3.110 | 361,588 | +0.02(+0.65%) |
Mar 22, 2021 | 3.110 | 3.150 | 3.000 | 3.090 | 275,467 | +0.01(+0.32%) |
Mar 19, 2021 | 3.060 | 3.170 | 3.005 | 3.080 | 225,400 | -0.02(-0.65%) |
Mar 18, 2021 | 3.160 | 3.330 | 3.030 | 3.100 | 517,903 | -0.15(-4.62%) |
Mar 17, 2021 | 3.030 | 3.380 | 3.020 | 3.250 | 398,771 | +0.18(+5.86%) |
Mar 16, 2021 | 3.150 | 3.180 | 3.010 | 3.070 | 184,838 | -0.12(-3.76%) |
Mar 15, 2021 | 3.000 | 3.330 | 2.920 | 3.190 | 396,359 | +0.26(+8.87%) |
Mar 12, 2021 | 2.800 | 3.020 | 2.720 | 2.930 | 179,400 | -0.02(-0.68%) |
Mar 11, 2021 | 2.740 | 3.090 | 2.700 | 2.950 | 406,055 | +0.28(+10.49%) |
Mar 10, 2021 | 2.700 | 2.740 | 2.590 | 2.670 | 97,478 | +0.05(+1.91%) |
Mar 09, 2021 | 2.510 | 2.700 | 2.420 | 2.620 | 121,889 | +0.21(+8.71%) |
Mar 08, 2021 | 2.400 | 2.500 | 2.360 | 2.410 | 95,687 | -0.01(-0.41%) |
Mar 05, 2021 | 2.380 | 2.480 | 2.230 | 2.420 | 225,400 | +0.07(+2.98%) |
Mar 04, 2021 | 2.600 | 2.730 | 2.300 | 2.350 | 314,986 | -0.31(-11.65%) |
Mar 03, 2021 | 2.720 | 2.770 | 2.620 | 2.660 | 232,726 | -0.05(-1.85%) |
Mar 02, 2021 | 2.840 | 2.840 | 2.690 | 2.710 | 302,319 | -0.11(-3.90%) |