Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.460 | 2.537 | 2.420 | 2.520 | 18,293 | +0.11(+4.56%) |
May 27, 2021 | 2.430 | 2.500 | 2.410 | 2.410 | 16,239 | +0.00(+0.00%) |
May 26, 2021 | 2.420 | 2.470 | 2.410 | 2.410 | 12,252 | -0.04(-1.74%) |
May 25, 2021 | 2.530 | 2.530 | 2.390 | 2.453 | 31,646 | -0.04(-1.49%) |
May 24, 2021 | 2.420 | 2.578 | 2.401 | 2.490 | 40,534 | +0.05(+2.05%) |
May 21, 2021 | 2.610 | 2.668 | 2.410 | 2.440 | 41,441 | -0.16(-6.15%) |
May 20, 2021 | 2.750 | 2.770 | 2.540 | 2.600 | 51,757 | -0.04(-1.52%) |
May 19, 2021 | 2.767 | 2.780 | 2.637 | 2.640 | 13,400 | -0.13(-4.69%) |
May 18, 2021 | 2.720 | 2.820 | 2.711 | 2.770 | 43,922 | +0.11(+4.14%) |
May 17, 2021 | 2.640 | 2.750 | 2.593 | 2.660 | 38,602 | +0.02(+0.76%) |
May 14, 2021 | 2.650 | 2.650 | 2.550 | 2.640 | 67,090 | -0.03(-1.12%) |
May 13, 2021 | 2.660 | 2.700 | 2.560 | 2.670 | 43,964 | +0.01(+0.38%) |
May 12, 2021 | 2.830 | 2.880 | 2.600 | 2.660 | 91,648 | -0.32(-10.74%) |
May 11, 2021 | 3.040 | 3.100 | 2.710 | 2.980 | 209,945 | -0.33(-9.97%) |
May 10, 2021 | 3.150 | 3.480 | 2.664 | 3.310 | 4,983,400 | +0.63(+23.51%) |
May 07, 2021 | 2.710 | 2.798 | 2.650 | 2.680 | 9,898 | -0.04(-1.47%) |
May 06, 2021 | 2.850 | 2.970 | 2.660 | 2.720 | 19,539 | -0.17(-5.88%) |
May 05, 2021 | 2.948 | 3.089 | 2.880 | 2.890 | 6,818 | +0.01(+0.35%) |
May 04, 2021 | 2.850 | 2.983 | 2.810 | 2.880 | 12,228 | -0.03(-1.03%) |
May 03, 2021 | 2.980 | 3.090 | 2.880 | 2.910 | 40,730 | -0.07(-2.35%) |
Apr 30, 2021 | 3.040 | 3.080 | 2.960 | 2.980 | 13,600 | -0.08(-2.61%) |
Apr 29, 2021 | 3.188 | 3.188 | 3.020 | 3.060 | 28,584 | -0.04(-1.29%) |
Apr 28, 2021 | 3.170 | 3.300 | 3.080 | 3.100 | 33,377 | -0.04(-1.27%) |
Apr 27, 2021 | 3.250 | 3.250 | 3.070 | 3.140 | 20,025 | +0.04(+1.29%) |
Apr 26, 2021 | 3.060 | 3.223 | 3.051 | 3.100 | 23,522 | +0.02(+0.65%) |
Apr 23, 2021 | 3.110 | 3.195 | 3.030 | 3.080 | 26,200 | -0.03(-0.96%) |
Apr 22, 2021 | 3.050 | 3.195 | 3.050 | 3.110 | 10,880 | +0.06(+1.97%) |
Apr 21, 2021 | 3.050 | 3.140 | 2.830 | 3.050 | 132,073 | +0.08(+2.69%) |
Apr 20, 2021 | 2.950 | 2.983 | 2.890 | 2.970 | 14,148 | +0.09(+3.13%) |
Apr 19, 2021 | 3.060 | 3.070 | 2.840 | 2.880 | 40,478 | -0.21(-6.80%) |
Apr 16, 2021 | 2.940 | 3.090 | 2.940 | 3.090 | 16,400 | +0.15(+5.10%) |
Apr 15, 2021 | 3.150 | 3.150 | 2.940 | 2.940 | 29,828 | -0.21(-6.67%) |
Apr 14, 2021 | 3.150 | 3.245 | 3.150 | 3.150 | 13,547 | +0.00(+0.00%) |
Apr 13, 2021 | 3.260 | 3.300 | 3.110 | 3.150 | 41,675 | -0.10(-3.08%) |
Apr 12, 2021 | 3.450 | 3.480 | 3.250 | 3.250 | 69,103 | -0.20(-5.80%) |
Apr 09, 2021 | 3.360 | 3.480 | 3.360 | 3.450 | 24,200 | +0.04(+1.17%) |
Apr 08, 2021 | 3.370 | 3.480 | 3.370 | 3.410 | 26,953 | +0.02(+0.59%) |
Apr 07, 2021 | 3.370 | 3.478 | 3.312 | 3.390 | 34,654 | +0.03(+0.89%) |
Apr 06, 2021 | 3.530 | 3.550 | 3.360 | 3.360 | 23,007 | -0.17(-4.82%) |
Apr 05, 2021 | 3.500 | 3.596 | 3.410 | 3.530 | 15,947 | +0.13(+3.82%) |
Apr 01, 2021 | 3.300 | 3.460 | 3.300 | 3.400 | 31,400 | +0.15(+4.62%) |
Mar 31, 2021 | 3.180 | 3.380 | 3.160 | 3.250 | 25,905 | +0.01(+0.31%) |
Mar 30, 2021 | 3.290 | 3.290 | 3.150 | 3.240 | 93,529 | -0.13(-3.86%) |
Mar 29, 2021 | 3.580 | 3.650 | 3.350 | 3.370 | 77,104 | -0.18(-5.07%) |
Mar 26, 2021 | 3.670 | 3.800 | 3.550 | 3.550 | 72,300 | -0.14(-3.79%) |
Mar 25, 2021 | 3.550 | 3.870 | 3.550 | 3.690 | 113,986 | +0.13(+3.65%) |
Mar 24, 2021 | 3.730 | 3.770 | 3.550 | 3.560 | 140,035 | -0.18(-4.81%) |
Mar 23, 2021 | 4.080 | 4.230 | 3.660 | 3.740 | 310,075 | -0.32(-7.88%) |
Mar 22, 2021 | 3.800 | 4.650 | 3.560 | 4.060 | 1,122,548 | +0.27(+7.12%) |
Mar 19, 2021 | 3.790 | 4.040 | 3.634 | 3.790 | 274,000 | -0.07(-1.81%) |
Mar 18, 2021 | 3.390 | 4.300 | 3.390 | 3.860 | 1,353,478 | +0.47(+13.86%) |
Mar 17, 2021 | 3.360 | 3.490 | 3.270 | 3.390 | 51,787 | -0.04(-1.17%) |
Mar 16, 2021 | 3.460 | 3.530 | 3.350 | 3.430 | 32,844 | +0.00(+0.00%) |
Mar 15, 2021 | 3.600 | 3.620 | 3.310 | 3.430 | 73,770 | -0.10(-2.83%) |
Mar 12, 2021 | 3.740 | 3.740 | 3.500 | 3.530 | 59,100 | -0.25(-6.61%) |
Mar 11, 2021 | 3.550 | 3.860 | 3.500 | 3.780 | 194,219 | +0.23(+6.48%) |
Mar 10, 2021 | 3.270 | 3.790 | 3.270 | 3.550 | 299,812 | +0.29(+8.90%) |
Mar 09, 2021 | 3.120 | 3.410 | 3.120 | 3.260 | 52,341 | +0.11(+3.49%) |
Mar 08, 2021 | 3.040 | 3.260 | 2.990 | 3.150 | 42,457 | +0.13(+4.30%) |
Mar 05, 2021 | 2.920 | 3.090 | 2.810 | 3.020 | 50,500 | +0.04(+1.34%) |
Mar 04, 2021 | 3.450 | 3.520 | 2.980 | 2.980 | 71,614 | -0.47(-13.62%) |
Mar 03, 2021 | 3.620 | 3.780 | 3.450 | 3.450 | 135,610 | -0.12(-3.36%) |
Mar 02, 2021 | 3.610 | 3.670 | 3.470 | 3.570 | 17,209 | -0.06(-1.65%) |