Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.360 | 2.450 | 2.310 | 2.430 | 112,165 | +0.10(+4.29%) |
May 27, 2021 | 2.260 | 2.330 | 2.200 | 2.330 | 105,160 | +0.10(+4.48%) |
May 26, 2021 | 2.370 | 2.370 | 2.220 | 2.230 | 184,265 | -0.08(-3.46%) |
May 25, 2021 | 2.300 | 2.380 | 2.265 | 2.310 | 78,609 | -0.01(-0.43%) |
May 24, 2021 | 2.320 | 2.390 | 2.300 | 2.320 | 55,843 | +0.00(+0.00%) |
May 21, 2021 | 2.280 | 2.370 | 2.280 | 2.320 | 52,525 | +0.03(+1.31%) |
May 20, 2021 | 2.270 | 2.330 | 2.250 | 2.290 | 48,177 | +0.02(+0.88%) |
May 19, 2021 | 2.260 | 2.340 | 2.230 | 2.270 | 105,846 | -0.06(-2.58%) |
May 18, 2021 | 2.380 | 2.390 | 2.300 | 2.330 | 106,228 | -0.01(-0.43%) |
May 17, 2021 | 2.350 | 2.360 | 2.250 | 2.340 | 78,881 | +0.01(+0.43%) |
May 14, 2021 | 2.290 | 2.420 | 2.280 | 2.330 | 68,735 | +0.08(+3.79%) |
May 13, 2021 | 2.300 | 2.409 | 2.240 | 2.245 | 98,364 | -0.06(-2.81%) |
May 12, 2021 | 2.650 | 2.688 | 2.300 | 2.310 | 285,781 | -0.35(-13.16%) |
May 11, 2021 | 2.680 | 2.770 | 2.630 | 2.660 | 119,139 | -0.13(-4.66%) |
May 10, 2021 | 2.660 | 2.870 | 2.610 | 2.790 | 112,599 | +0.13(+4.89%) |
May 07, 2021 | 2.610 | 2.680 | 2.550 | 2.660 | 143,228 | +0.05(+1.92%) |
May 06, 2021 | 2.690 | 2.720 | 2.580 | 2.610 | 53,047 | -0.07(-2.61%) |
May 05, 2021 | 2.700 | 2.770 | 2.650 | 2.680 | 98,053 | -0.07(-2.55%) |
May 04, 2021 | 2.770 | 2.790 | 2.660 | 2.750 | 97,766 | -0.05(-1.79%) |
May 03, 2021 | 2.770 | 2.820 | 2.750 | 2.800 | 95,158 | +0.01(+0.36%) |
Apr 30, 2021 | 2.810 | 2.840 | 2.760 | 2.790 | 30,000 | +0.00(+0.00%) |
Apr 29, 2021 | 2.850 | 2.860 | 2.780 | 2.790 | 36,549 | -0.06(-2.11%) |
Apr 28, 2021 | 2.890 | 2.895 | 2.840 | 2.850 | 30,247 | -0.05(-1.72%) |
Apr 27, 2021 | 2.960 | 2.960 | 2.830 | 2.900 | 136,510 | +0.05(+1.75%) |
Apr 26, 2021 | 2.800 | 2.890 | 2.800 | 2.850 | 86,400 | +0.07(+2.52%) |
Apr 23, 2021 | 2.780 | 2.820 | 2.749 | 2.780 | 103,000 | -0.01(-0.36%) |
Apr 22, 2021 | 2.770 | 2.830 | 2.740 | 2.790 | 53,156 | +0.00(+0.00%) |
Apr 21, 2021 | 2.700 | 2.840 | 2.670 | 2.790 | 68,833 | +0.11(+4.10%) |
Apr 20, 2021 | 2.650 | 2.720 | 2.630 | 2.680 | 141,219 | +0.00(+0.00%) |
Apr 19, 2021 | 2.660 | 2.750 | 2.620 | 2.680 | 82,472 | -0.09(-3.25%) |
Apr 16, 2021 | 2.780 | 2.840 | 2.720 | 2.770 | 99,500 | -0.02(-0.72%) |
Apr 15, 2021 | 2.790 | 2.840 | 2.750 | 2.790 | 109,760 | +0.00(+0.00%) |
Apr 14, 2021 | 2.710 | 2.820 | 2.700 | 2.790 | 79,206 | +0.06(+2.20%) |
Apr 13, 2021 | 2.790 | 2.850 | 2.680 | 2.730 | 201,181 | -0.09(-3.19%) |
Apr 12, 2021 | 2.880 | 2.880 | 2.780 | 2.820 | 116,040 | -0.08(-2.76%) |
Apr 09, 2021 | 2.840 | 2.950 | 2.830 | 2.900 | 84,400 | +0.04(+1.40%) |
Apr 08, 2021 | 2.960 | 2.960 | 2.840 | 2.860 | 246,444 | -0.10(-3.38%) |
Apr 07, 2021 | 3.130 | 3.170 | 2.920 | 2.960 | 619,559 | -0.23(-7.21%) |
Apr 06, 2021 | 3.200 | 3.290 | 3.140 | 3.190 | 109,609 | -0.05(-1.54%) |
Apr 05, 2021 | 3.250 | 3.260 | 3.150 | 3.240 | 72,722 | +0.04(+1.25%) |
Apr 01, 2021 | 3.320 | 3.350 | 3.140 | 3.200 | 126,800 | -0.12(-3.61%) |
Mar 31, 2021 | 3.090 | 3.350 | 3.050 | 3.320 | 460,358 | +0.23(+7.44%) |
Mar 30, 2021 | 2.990 | 3.090 | 2.980 | 3.090 | 188,072 | +0.15(+5.10%) |
Mar 29, 2021 | 3.040 | 3.040 | 2.870 | 2.940 | 171,266 | -0.09(-2.97%) |
Mar 26, 2021 | 2.990 | 3.060 | 2.950 | 3.030 | 223,900 | +0.10(+3.41%) |
Mar 25, 2021 | 2.940 | 2.970 | 2.830 | 2.930 | 226,935 | +0.01(+0.34%) |
Mar 24, 2021 | 3.000 | 3.080 | 2.920 | 2.920 | 246,345 | -0.07(-2.34%) |
Mar 23, 2021 | 3.150 | 3.160 | 2.960 | 2.990 | 314,277 | -0.08(-2.61%) |
Mar 22, 2021 | 3.100 | 3.200 | 3.020 | 3.070 | 187,072 | -0.01(-0.32%) |
Mar 19, 2021 | 3.180 | 3.180 | 3.050 | 3.080 | 347,700 | -0.05(-1.60%) |
Mar 18, 2021 | 3.270 | 3.290 | 3.120 | 3.130 | 619,043 | -0.15(-4.57%) |
Mar 17, 2021 | 3.930 | 3.930 | 3.120 | 3.280 | 1,392,584 | -0.62(-15.90%) |
Mar 16, 2021 | 3.880 | 3.910 | 3.780 | 3.900 | 180,771 | +0.02(+0.52%) |
Mar 15, 2021 | 3.900 | 3.950 | 3.760 | 3.880 | 171,087 | +0.04(+1.04%) |
Mar 12, 2021 | 3.680 | 3.880 | 3.610 | 3.840 | 281,200 | +0.21(+5.79%) |
Mar 11, 2021 | 3.590 | 3.670 | 3.520 | 3.630 | 130,398 | +0.07(+1.97%) |
Mar 10, 2021 | 3.620 | 3.680 | 3.420 | 3.560 | 205,318 | +0.00(+0.00%) |
Mar 09, 2021 | 3.330 | 3.560 | 3.330 | 3.560 | 204,581 | +0.29(+8.87%) |
Mar 08, 2021 | 3.300 | 3.355 | 3.150 | 3.270 | 174,242 | +0.06(+1.87%) |
Mar 05, 2021 | 3.290 | 3.320 | 3.000 | 3.210 | 159,300 | -0.02(-0.62%) |
Mar 04, 2021 | 3.360 | 3.440 | 3.100 | 3.230 | 245,629 | -0.12(-3.58%) |
Mar 03, 2021 | 3.420 | 3.420 | 3.260 | 3.350 | 166,028 | +0.00(+0.00%) |
Mar 02, 2021 | 3.500 | 3.528 | 3.350 | 3.350 | 164,989 | -0.18(-5.10%) |