Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.550 | 2.610 | 2.350 | 2.380 | 91,520 | -0.08(-3.25%) |
May 27, 2021 | 2.350 | 2.500 | 2.333 | 2.460 | 157,140 | +0.13(+5.58%) |
May 26, 2021 | 2.190 | 2.350 | 2.170 | 2.330 | 84,341 | +0.13(+5.91%) |
May 25, 2021 | 2.350 | 2.380 | 2.190 | 2.200 | 75,709 | -0.11(-4.76%) |
May 24, 2021 | 2.420 | 2.420 | 2.250 | 2.310 | 108,711 | -0.11(-4.55%) |
May 21, 2021 | 2.140 | 2.450 | 2.080 | 2.420 | 284,668 | +0.29(+13.62%) |
May 20, 2021 | 2.290 | 2.310 | 2.100 | 2.130 | 314,531 | -0.13(-5.75%) |
May 19, 2021 | 2.230 | 2.310 | 2.120 | 2.260 | 187,669 | -0.01(-0.44%) |
May 18, 2021 | 2.320 | 2.380 | 2.190 | 2.270 | 283,396 | -0.06(-2.58%) |
May 17, 2021 | 2.430 | 2.454 | 2.310 | 2.330 | 240,896 | -0.10(-4.12%) |
May 14, 2021 | 2.430 | 2.535 | 2.350 | 2.430 | 131,449 | +0.02(+0.83%) |
May 13, 2021 | 2.460 | 2.580 | 2.400 | 2.410 | 192,433 | -0.06(-2.43%) |
May 12, 2021 | 2.740 | 2.770 | 2.450 | 2.470 | 94,895 | -0.32(-11.47%) |
May 11, 2021 | 2.450 | 2.860 | 2.434 | 2.790 | 387,378 | +0.10(+3.72%) |
May 10, 2021 | 2.550 | 2.750 | 2.440 | 2.690 | 233,042 | +0.17(+6.75%) |
May 07, 2021 | 2.460 | 2.600 | 2.350 | 2.520 | 198,838 | +0.09(+3.70%) |
May 06, 2021 | 2.450 | 2.500 | 2.350 | 2.430 | 195,137 | -0.05(-2.02%) |
May 05, 2021 | 2.650 | 2.650 | 2.450 | 2.480 | 194,551 | -0.13(-4.98%) |
May 04, 2021 | 2.540 | 2.630 | 2.440 | 2.610 | 150,626 | +0.03(+1.16%) |
May 03, 2021 | 2.590 | 2.640 | 2.520 | 2.580 | 98,832 | +0.02(+0.78%) |
Apr 30, 2021 | 2.620 | 2.710 | 2.540 | 2.560 | 152,700 | -0.07(-2.66%) |
Apr 29, 2021 | 2.740 | 2.840 | 2.570 | 2.630 | 71,318 | -0.10(-3.66%) |
Apr 28, 2021 | 2.820 | 2.830 | 2.700 | 2.730 | 231,432 | -0.12(-4.21%) |
Apr 27, 2021 | 2.860 | 3.000 | 2.800 | 2.850 | 210,389 | +0.03(+1.06%) |
Apr 26, 2021 | 2.680 | 2.960 | 2.680 | 2.820 | 157,692 | +0.12(+4.44%) |
Apr 23, 2021 | 2.620 | 2.740 | 2.590 | 2.700 | 101,800 | +0.12(+4.65%) |
Apr 22, 2021 | 2.630 | 2.700 | 2.530 | 2.580 | 115,060 | -0.02(-0.77%) |
Apr 21, 2021 | 2.430 | 2.660 | 2.430 | 2.600 | 131,808 | +0.13(+5.26%) |
Apr 20, 2021 | 2.460 | 2.500 | 2.400 | 2.470 | 131,492 | -0.04(-1.59%) |
Apr 19, 2021 | 2.690 | 2.690 | 2.410 | 2.510 | 198,859 | -0.16(-5.99%) |
Apr 16, 2021 | 2.540 | 2.700 | 2.500 | 2.670 | 189,800 | +0.15(+5.95%) |
Apr 15, 2021 | 2.570 | 2.600 | 2.470 | 2.520 | 247,662 | -0.05(-1.95%) |
Apr 14, 2021 | 2.700 | 2.750 | 2.550 | 2.570 | 125,664 | -0.10(-3.75%) |
Apr 13, 2021 | 2.620 | 2.710 | 2.568 | 2.670 | 81,010 | +0.04(+1.52%) |
Apr 12, 2021 | 2.760 | 2.770 | 2.480 | 2.630 | 235,564 | -0.13(-4.71%) |
Apr 09, 2021 | 2.840 | 2.840 | 2.700 | 2.760 | 77,300 | -0.04(-1.43%) |
Apr 08, 2021 | 2.880 | 2.910 | 2.740 | 2.800 | 101,620 | -0.08(-2.78%) |
Apr 07, 2021 | 3.020 | 3.020 | 2.810 | 2.880 | 104,450 | -0.15(-4.95%) |
Apr 06, 2021 | 2.830 | 3.150 | 2.830 | 3.030 | 123,739 | +0.19(+6.69%) |
Apr 05, 2021 | 3.120 | 3.120 | 2.800 | 2.840 | 215,253 | -0.19(-6.27%) |
Apr 01, 2021 | 2.950 | 3.050 | 2.870 | 3.030 | 73,300 | +0.19(+6.69%) |
Mar 31, 2021 | 2.760 | 2.900 | 2.750 | 2.840 | 244,693 | +0.13(+4.80%) |
Mar 30, 2021 | 2.850 | 2.990 | 2.710 | 2.710 | 115,683 | -0.16(-5.57%) |
Mar 29, 2021 | 3.000 | 3.000 | 2.840 | 2.870 | 64,724 | -0.12(-4.01%) |
Mar 26, 2021 | 3.080 | 3.080 | 2.928 | 2.990 | 77,800 | -0.05(-1.64%) |
Mar 25, 2021 | 2.850 | 3.055 | 2.785 | 3.040 | 127,362 | +0.13(+4.47%) |
Mar 24, 2021 | 3.030 | 3.230 | 2.900 | 2.910 | 202,938 | -0.16(-5.21%) |
Mar 23, 2021 | 3.240 | 3.290 | 3.060 | 3.070 | 111,453 | -0.21(-6.40%) |
Mar 22, 2021 | 3.270 | 3.360 | 3.170 | 3.280 | 180,684 | +0.08(+2.50%) |
Mar 19, 2021 | 3.160 | 3.310 | 3.140 | 3.200 | 225,100 | +0.01(+0.31%) |
Mar 18, 2021 | 3.230 | 3.390 | 3.180 | 3.190 | 67,109 | -0.03(-0.93%) |
Mar 17, 2021 | 3.220 | 3.290 | 3.050 | 3.220 | 134,677 | +0.00(+0.00%) |
Mar 16, 2021 | 3.450 | 3.480 | 3.210 | 3.220 | 147,709 | -0.21(-6.12%) |
Mar 15, 2021 | 3.420 | 3.640 | 3.380 | 3.430 | 181,102 | -0.15(-4.19%) |
Mar 12, 2021 | 3.800 | 3.850 | 3.510 | 3.580 | 227,800 | -0.32(-8.21%) |
Mar 11, 2021 | 3.820 | 3.900 | 3.750 | 3.900 | 181,100 | +0.15(+4.00%) |
Mar 10, 2021 | 3.830 | 3.920 | 3.740 | 3.750 | 139,152 | -0.02(-0.53%) |
Mar 09, 2021 | 3.650 | 3.890 | 3.610 | 3.770 | 228,966 | +0.24(+6.80%) |
Mar 08, 2021 | 3.640 | 3.800 | 3.507 | 3.530 | 119,773 | -0.11(-3.02%) |
Mar 05, 2021 | 3.700 | 3.720 | 3.260 | 3.640 | 191,000 | -0.04(-1.09%) |
Mar 04, 2021 | 3.740 | 3.750 | 3.400 | 3.680 | 425,889 | -0.02(-0.54%) |
Mar 03, 2021 | 3.850 | 3.950 | 3.680 | 3.700 | 249,113 | -0.19(-4.88%) |
Mar 02, 2021 | 3.960 | 4.070 | 3.780 | 3.890 | 239,835 | -0.14(-3.47%) |