Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.692 | 2.830 | 2.644 | 2.821 | 80,403 | +0.12(+4.49%) |
May 27, 2021 | 2.805 | 2.846 | 2.668 | 2.700 | 20,147 | -0.06(-2.05%) |
May 26, 2021 | 2.854 | 2.878 | 2.757 | 2.757 | 13,439 | -0.04(-1.45%) |
May 25, 2021 | 2.830 | 2.902 | 2.765 | 2.797 | 5,456 | -0.03(-1.14%) |
May 24, 2021 | 2.854 | 2.910 | 2.781 | 2.830 | 15,891 | +0.02(+0.86%) |
May 21, 2021 | 2.943 | 3.185 | 2.789 | 2.805 | 102,827 | -0.11(-3.88%) |
May 20, 2021 | 3.040 | 3.064 | 2.918 | 2.918 | 27,721 | -0.11(-3.48%) |
May 19, 2021 | 2.724 | 3.185 | 2.668 | 3.024 | 213,891 | +0.34(+12.65%) |
May 18, 2021 | 2.765 | 2.765 | 2.506 | 2.684 | 11,538 | -0.06(-2.06%) |
May 17, 2021 | 2.425 | 2.741 | 2.425 | 2.741 | 30,384 | +0.20(+7.66%) |
May 14, 2021 | 2.507 | 2.547 | 2.507 | 2.546 | 4,895 | -0.02(-0.67%) |
May 13, 2021 | 2.555 | 2.587 | 2.482 | 2.563 | 27,992 | +0.01(+0.32%) |
May 12, 2021 | 2.571 | 2.603 | 2.538 | 2.555 | 1,908 | -0.02(-0.63%) |
May 11, 2021 | 2.555 | 2.627 | 2.545 | 2.571 | 9,377 | -0.12(-4.50%) |
May 10, 2021 | 2.692 | 2.692 | 2.603 | 2.692 | 9,806 | -0.01(-0.30%) |
May 07, 2021 | 2.635 | 2.830 | 2.603 | 2.700 | 41,362 | +0.12(+4.70%) |
May 06, 2021 | 2.563 | 2.579 | 2.514 | 2.579 | 7,231 | +0.02(+0.95%) |
May 05, 2021 | 2.510 | 2.605 | 2.498 | 2.555 | 35,194 | +0.07(+2.93%) |
May 04, 2021 | 2.668 | 2.668 | 2.466 | 2.482 | 63,609 | -0.19(-6.97%) |
May 03, 2021 | 2.700 | 2.807 | 2.668 | 2.668 | 4,795 | -0.06(-2.08%) |
Apr 30, 2021 | 2.781 | 2.894 | 2.668 | 2.724 | 37,232 | -0.12(-4.27%) |
Apr 29, 2021 | 2.868 | 2.943 | 2.830 | 2.846 | 8,935 | -0.10(-3.29%) |
Apr 28, 2021 | 2.886 | 2.983 | 2.854 | 2.943 | 31,933 | +0.09(+3.12%) |
Apr 27, 2021 | 2.886 | 2.910 | 2.830 | 2.854 | 14,876 | +0.01(+0.28%) |
Apr 26, 2021 | 2.830 | 2.862 | 2.797 | 2.846 | 20,065 | +0.10(+3.53%) |
Apr 23, 2021 | 2.773 | 2.789 | 2.716 | 2.749 | 5,442 | -0.02(-0.87%) |
Apr 22, 2021 | 2.700 | 2.821 | 2.700 | 2.773 | 10,260 | +0.06(+2.39%) |
Apr 21, 2021 | 2.676 | 2.741 | 2.635 | 2.708 | 12,968 | +0.03(+1.21%) |
Apr 20, 2021 | 2.757 | 2.757 | 2.668 | 2.676 | 35,974 | -0.11(-4.06%) |
Apr 19, 2021 | 2.627 | 2.821 | 2.605 | 2.789 | 55,670 | +0.15(+5.50%) |
Apr 16, 2021 | 2.708 | 2.712 | 2.644 | 2.644 | 11,503 | -0.08(-2.97%) |
Apr 15, 2021 | 2.830 | 2.830 | 2.708 | 2.724 | 16,527 | -0.14(-4.80%) |
Apr 14, 2021 | 2.753 | 2.870 | 2.753 | 2.862 | 18,846 | +0.11(+4.12%) |
Apr 13, 2021 | 2.846 | 2.854 | 2.749 | 2.749 | 14,937 | -0.08(-2.86%) |
Apr 12, 2021 | 2.943 | 2.951 | 2.830 | 2.830 | 12,746 | -0.09(-3.05%) |
Apr 09, 2021 | 2.983 | 3.046 | 2.912 | 2.918 | 19,667 | -0.11(-3.73%) |
Apr 08, 2021 | 2.951 | 3.032 | 2.910 | 3.032 | 28,827 | +0.08(+2.80%) |
Apr 07, 2021 | 2.902 | 3.234 | 2.870 | 2.949 | 151,964 | +0.09(+3.05%) |
Apr 06, 2021 | 3.104 | 3.128 | 2.830 | 2.862 | 59,760 | -0.29(-9.23%) |
Apr 05, 2021 | 2.983 | 3.387 | 2.951 | 3.153 | 184,137 | +0.17(+5.69%) |
Apr 01, 2021 | 3.007 | 3.072 | 2.910 | 2.983 | 48,488 | -0.03(-1.07%) |
Mar 31, 2021 | 2.910 | 3.040 | 2.830 | 3.015 | 75,772 | +0.13(+4.48%) |
Mar 30, 2021 | 2.830 | 2.983 | 2.830 | 2.886 | 78,688 | +0.06(+2.00%) |
Mar 29, 2021 | 2.732 | 2.877 | 2.652 | 2.830 | 71,926 | +0.13(+4.79%) |
Mar 26, 2021 | 2.635 | 2.910 | 2.635 | 2.700 | 39,459 | +0.07(+2.77%) |
Mar 25, 2021 | 2.498 | 2.781 | 2.475 | 2.627 | 69,070 | +0.07(+2.85%) |
Mar 24, 2021 | 2.741 | 2.741 | 2.466 | 2.555 | 27,033 | -0.10(-3.66%) |
Mar 23, 2021 | 2.894 | 2.902 | 2.627 | 2.652 | 48,963 | -0.22(-7.61%) |
Mar 22, 2021 | 2.943 | 2.943 | 2.854 | 2.870 | 20,260 | -0.07(-2.47%) |
Mar 19, 2021 | 2.927 | 3.015 | 2.894 | 2.943 | 89,184 | +0.04(+1.39%) |
Mar 18, 2021 | 2.846 | 2.977 | 2.838 | 2.902 | 26,391 | -0.11(-3.49%) |
Mar 17, 2021 | 2.935 | 3.064 | 2.935 | 3.007 | 20,874 | +0.03(+1.09%) |
Mar 16, 2021 | 3.080 | 3.080 | 2.894 | 2.975 | 58,652 | -0.06(-1.87%) |
Mar 15, 2021 | 2.967 | 3.112 | 2.910 | 3.032 | 115,340 | +0.06(+2.18%) |
Mar 12, 2021 | 2.838 | 3.056 | 2.801 | 2.967 | 100,193 | +0.00(+0.00%) |
Mar 11, 2021 | 2.830 | 3.040 | 2.765 | 2.967 | 151,791 | +0.21(+7.62%) |
Mar 10, 2021 | 2.773 | 2.789 | 2.668 | 2.757 | 36,798 | +0.02(+0.74%) |
Mar 09, 2021 | 2.605 | 2.830 | 2.605 | 2.737 | 241,359 | +0.07(+2.58%) |
Mar 08, 2021 | 2.635 | 2.724 | 2.450 | 2.668 | 67,197 | +0.07(+2.80%) |
Mar 05, 2021 | 2.587 | 2.668 | 2.377 | 2.595 | 100,564 | +0.09(+3.55%) |
Mar 04, 2021 | 2.910 | 2.927 | 2.361 | 2.506 | 451,507 | -0.49(-16.44%) |
Mar 03, 2021 | 3.606 | 3.606 | 2.830 | 2.999 | 906,141 | -0.63(-17.37%) |
Mar 02, 2021 | 3.703 | 3.783 | 3.630 | 3.630 | 29,625 | -0.06(-1.75%) |