Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.600 | 2.620 | 2.460 | 2.620 | 64,857 | +0.07(+2.75%) |
May 27, 2021 | 2.570 | 2.650 | 2.515 | 2.550 | 51,072 | +0.08(+3.24%) |
May 26, 2021 | 2.460 | 2.500 | 2.390 | 2.470 | 107,288 | -0.04(-1.59%) |
May 25, 2021 | 2.590 | 2.600 | 2.430 | 2.510 | 162,584 | -0.11(-4.20%) |
May 24, 2021 | 2.660 | 2.930 | 2.520 | 2.620 | 518,534 | -0.02(-0.76%) |
May 21, 2021 | 2.450 | 2.720 | 2.410 | 2.640 | 455,271 | +0.22(+9.09%) |
May 20, 2021 | 2.380 | 2.430 | 2.363 | 2.420 | 50,462 | +0.04(+1.68%) |
May 19, 2021 | 2.455 | 2.489 | 2.360 | 2.380 | 46,819 | -0.07(-2.86%) |
May 18, 2021 | 2.470 | 2.470 | 2.390 | 2.450 | 35,202 | -0.01(-0.41%) |
May 17, 2021 | 2.270 | 2.480 | 2.250 | 2.460 | 29,683 | -0.02(-0.81%) |
May 14, 2021 | 2.280 | 2.500 | 2.260 | 2.480 | 65,383 | +0.19(+8.30%) |
May 13, 2021 | 2.320 | 2.430 | 2.240 | 2.290 | 96,787 | -0.05(-2.14%) |
May 12, 2021 | 2.550 | 2.570 | 2.330 | 2.340 | 136,419 | -0.18(-7.14%) |
May 11, 2021 | 2.600 | 2.720 | 2.480 | 2.520 | 160,447 | -0.14(-5.26%) |
May 10, 2021 | 2.790 | 2.880 | 2.610 | 2.660 | 272,227 | -0.12(-4.32%) |
May 07, 2021 | 2.790 | 2.860 | 2.630 | 2.780 | 108,779 | -0.01(-0.36%) |
May 06, 2021 | 2.960 | 3.000 | 2.750 | 2.790 | 160,015 | -0.23(-7.62%) |
May 05, 2021 | 2.770 | 3.310 | 2.720 | 3.020 | 718,368 | +0.23(+8.24%) |
May 04, 2021 | 2.760 | 2.820 | 2.620 | 2.790 | 294,315 | -0.05(-1.76%) |
May 03, 2021 | 2.750 | 2.910 | 2.750 | 2.840 | 144,537 | -0.06(-2.07%) |
Apr 30, 2021 | 2.760 | 2.900 | 2.630 | 2.900 | 280,500 | +0.10(+3.57%) |
Apr 29, 2021 | 2.810 | 2.820 | 2.700 | 2.800 | 181,685 | +0.09(+3.32%) |
Apr 28, 2021 | 2.930 | 2.950 | 2.680 | 2.710 | 248,738 | -0.22(-7.51%) |
Apr 27, 2021 | 2.950 | 3.090 | 2.910 | 2.930 | 208,808 | +0.02(+0.69%) |
Apr 26, 2021 | 2.900 | 3.080 | 2.890 | 2.910 | 351,467 | -0.06(-2.02%) |
Apr 23, 2021 | 2.940 | 3.180 | 2.890 | 2.970 | 864,300 | -0.04(-1.33%) |
Apr 22, 2021 | 3.190 | 3.260 | 2.950 | 3.010 | 430,773 | -0.24(-7.38%) |
Apr 21, 2021 | 2.860 | 3.500 | 2.770 | 3.250 | 1,303,078 | +0.33(+11.30%) |
Apr 20, 2021 | 3.420 | 3.420 | 2.910 | 2.920 | 1,190,839 | -0.66(-18.44%) |
Apr 19, 2021 | 3.300 | 3.600 | 3.170 | 3.580 | 3,237,605 | -0.28(-7.25%) |
Apr 16, 2021 | 5.480 | 5.680 | 3.750 | 3.860 | 94,781,904 | +0.99(+34.49%) |
Apr 15, 2021 | 3.080 | 3.080 | 2.850 | 2.870 | 5,973,454 | -0.23(-7.42%) |
Apr 14, 2021 | 3.170 | 3.222 | 3.100 | 3.100 | 19,796 | -0.07(-2.21%) |
Apr 13, 2021 | 3.310 | 3.320 | 3.130 | 3.170 | 23,688 | -0.14(-4.23%) |
Apr 12, 2021 | 3.250 | 3.453 | 3.240 | 3.310 | 16,116 | +0.00(+0.00%) |
Apr 09, 2021 | 3.330 | 3.420 | 3.240 | 3.310 | 17,300 | -0.11(-3.22%) |
Apr 08, 2021 | 3.490 | 3.550 | 3.400 | 3.420 | 22,633 | -0.06(-1.72%) |
Apr 07, 2021 | 3.360 | 3.530 | 3.330 | 3.480 | 11,332 | +0.00(+0.14%) |
Apr 06, 2021 | 3.350 | 3.510 | 3.340 | 3.475 | 34,236 | +0.02(+0.43%) |
Apr 05, 2021 | 3.510 | 3.600 | 3.310 | 3.460 | 70,406 | -0.02(-0.57%) |
Apr 01, 2021 | 3.690 | 3.690 | 3.330 | 3.480 | 64,200 | -0.14(-3.87%) |
Mar 31, 2021 | 3.500 | 3.700 | 3.440 | 3.620 | 107,137 | +0.12(+3.43%) |
Mar 30, 2021 | 3.350 | 3.650 | 3.100 | 3.500 | 251,568 | +0.00(+0.00%) |
Mar 29, 2021 | 3.190 | 3.730 | 3.130 | 3.500 | 568,506 | +0.54(+18.24%) |
Mar 26, 2021 | 3.010 | 3.200 | 2.863 | 2.960 | 147,900 | +0.17(+6.09%) |
Mar 25, 2021 | 2.540 | 2.850 | 2.530 | 2.790 | 84,473 | +0.15(+5.68%) |
Mar 24, 2021 | 2.600 | 3.000 | 2.540 | 2.640 | 350,589 | -0.01(-0.38%) |
Mar 23, 2021 | 2.760 | 2.775 | 2.570 | 2.650 | 75,983 | -0.13(-4.68%) |
Mar 22, 2021 | 2.790 | 2.790 | 2.720 | 2.780 | 38,492 | -0.02(-0.71%) |
Mar 19, 2021 | 2.700 | 2.840 | 2.660 | 2.800 | 125,700 | +0.13(+4.87%) |
Mar 18, 2021 | 2.530 | 2.720 | 2.530 | 2.670 | 62,650 | +0.15(+5.95%) |
Mar 17, 2021 | 2.560 | 2.630 | 2.400 | 2.520 | 194,989 | -0.09(-3.45%) |
Mar 16, 2021 | 2.560 | 2.680 | 2.520 | 2.610 | 47,515 | +0.10(+3.98%) |
Mar 15, 2021 | 2.370 | 2.560 | 2.370 | 2.510 | 40,200 | +0.14(+5.91%) |
Mar 12, 2021 | 2.390 | 2.440 | 2.350 | 2.370 | 24,900 | -0.03(-1.25%) |
Mar 11, 2021 | 2.340 | 2.480 | 2.330 | 2.400 | 31,388 | +0.13(+5.73%) |
Mar 10, 2021 | 2.380 | 2.500 | 2.230 | 2.270 | 69,801 | -0.07(-2.99%) |
Mar 09, 2021 | 2.240 | 2.372 | 2.240 | 2.340 | 42,603 | +0.22(+10.38%) |
Mar 08, 2021 | 2.180 | 2.320 | 2.110 | 2.120 | 78,629 | +0.02(+0.95%) |
Mar 05, 2021 | 2.300 | 2.320 | 1.760 | 2.100 | 178,700 | -0.08(-3.89%) |
Mar 04, 2021 | 2.400 | 2.400 | 2.120 | 2.185 | 82,862 | -0.19(-8.19%) |
Mar 03, 2021 | 2.650 | 2.650 | 2.350 | 2.380 | 91,021 | -0.24(-9.16%) |
Mar 02, 2021 | 2.720 | 2.940 | 2.610 | 2.620 | 262,470 | -0.16(-5.76%) |