Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.990 | 2.990 | 2.880 | 2.920 | 27,264 | -0.05(-1.68%) |
May 27, 2021 | 2.960 | 3.000 | 2.873 | 2.970 | 35,968 | +0.05(+1.71%) |
May 26, 2021 | 2.900 | 2.950 | 2.850 | 2.920 | 46,955 | +0.02(+0.69%) |
May 25, 2021 | 3.040 | 3.170 | 2.830 | 2.900 | 262,993 | -0.14(-4.61%) |
May 24, 2021 | 3.030 | 3.050 | 2.960 | 3.040 | 54,573 | +0.03(+1.00%) |
May 21, 2021 | 3.000 | 3.040 | 2.960 | 3.010 | 42,719 | +0.01(+0.33%) |
May 20, 2021 | 2.980 | 3.000 | 2.900 | 3.000 | 24,516 | +0.04(+1.35%) |
May 19, 2021 | 2.980 | 3.000 | 2.700 | 2.960 | 62,491 | -0.04(-1.33%) |
May 18, 2021 | 2.920 | 3.040 | 2.880 | 3.000 | 71,870 | +0.12(+4.17%) |
May 17, 2021 | 2.790 | 2.939 | 2.770 | 2.880 | 36,564 | +0.09(+3.23%) |
May 14, 2021 | 2.700 | 2.884 | 2.700 | 2.790 | 62,601 | +0.07(+2.57%) |
May 13, 2021 | 2.920 | 2.960 | 2.580 | 2.720 | 112,141 | -0.19(-6.53%) |
May 12, 2021 | 2.950 | 2.950 | 2.820 | 2.910 | 53,559 | -0.06(-2.02%) |
May 11, 2021 | 2.920 | 3.000 | 2.900 | 2.970 | 35,614 | -0.01(-0.34%) |
May 10, 2021 | 2.990 | 3.000 | 2.920 | 2.980 | 85,748 | +0.06(+2.05%) |
May 07, 2021 | 2.910 | 3.000 | 2.855 | 2.920 | 55,440 | +0.06(+2.10%) |
May 06, 2021 | 3.000 | 3.000 | 2.770 | 2.860 | 89,894 | -0.12(-4.03%) |
May 05, 2021 | 3.000 | 3.000 | 2.872 | 2.980 | 53,334 | +0.02(+0.68%) |
May 04, 2021 | 3.050 | 3.050 | 2.800 | 2.960 | 94,680 | -0.09(-2.95%) |
May 03, 2021 | 3.130 | 3.150 | 3.010 | 3.050 | 156,093 | +0.05(+1.67%) |
Apr 30, 2021 | 3.050 | 3.090 | 2.950 | 3.000 | 39,700 | -0.05(-1.64%) |
Apr 29, 2021 | 3.110 | 3.160 | 2.970 | 3.050 | 63,046 | +0.01(+0.33%) |
Apr 28, 2021 | 3.000 | 3.040 | 2.930 | 3.040 | 75,547 | +0.04(+1.33%) |
Apr 27, 2021 | 3.000 | 3.100 | 2.940 | 3.000 | 163,247 | +0.00(+0.00%) |
Apr 26, 2021 | 3.060 | 3.060 | 2.930 | 3.000 | 97,204 | -0.01(-0.33%) |
Apr 23, 2021 | 2.990 | 3.020 | 2.950 | 3.010 | 73,600 | +0.06(+2.03%) |
Apr 22, 2021 | 3.060 | 3.100 | 2.860 | 2.950 | 97,653 | -0.08(-2.64%) |
Apr 21, 2021 | 2.950 | 3.090 | 2.910 | 3.030 | 64,446 | +0.12(+4.12%) |
Apr 20, 2021 | 3.160 | 3.200 | 2.840 | 2.910 | 61,137 | -0.25(-7.91%) |
Apr 19, 2021 | 3.250 | 3.250 | 3.020 | 3.160 | 39,869 | +0.00(+0.00%) |
Apr 16, 2021 | 3.110 | 3.210 | 3.000 | 3.160 | 69,500 | +0.04(+1.28%) |
Apr 15, 2021 | 3.380 | 3.410 | 3.110 | 3.120 | 84,966 | -0.27(-7.96%) |
Apr 14, 2021 | 3.720 | 3.800 | 3.340 | 3.390 | 77,159 | -0.33(-8.87%) |
Apr 13, 2021 | 3.540 | 3.720 | 3.370 | 3.720 | 85,562 | +0.33(+9.73%) |
Apr 12, 2021 | 3.500 | 3.500 | 3.310 | 3.390 | 38,952 | -0.08(-2.31%) |
Apr 09, 2021 | 3.510 | 3.510 | 3.360 | 3.470 | 29,400 | +0.02(+0.58%) |
Apr 08, 2021 | 3.600 | 3.600 | 3.450 | 3.450 | 16,535 | -0.15(-4.17%) |
Apr 07, 2021 | 3.520 | 3.634 | 3.520 | 3.600 | 46,020 | +0.08(+2.27%) |
Apr 06, 2021 | 3.490 | 3.570 | 3.490 | 3.520 | 24,190 | +0.05(+1.44%) |
Apr 05, 2021 | 3.500 | 3.580 | 3.420 | 3.470 | 17,602 | +0.07(+2.06%) |
Apr 01, 2021 | 3.410 | 3.517 | 3.340 | 3.400 | 31,200 | -0.01(-0.29%) |
Mar 31, 2021 | 3.330 | 3.450 | 3.325 | 3.410 | 21,233 | +0.08(+2.40%) |
Mar 30, 2021 | 3.260 | 3.460 | 3.250 | 3.330 | 19,780 | +0.08(+2.46%) |
Mar 29, 2021 | 3.540 | 3.550 | 3.250 | 3.250 | 42,893 | -0.29(-8.19%) |
Mar 26, 2021 | 3.690 | 3.700 | 3.450 | 3.540 | 72,800 | -0.02(-0.56%) |
Mar 25, 2021 | 3.330 | 3.600 | 3.250 | 3.560 | 41,266 | +0.13(+3.79%) |
Mar 24, 2021 | 3.600 | 3.720 | 3.330 | 3.430 | 43,086 | -0.17(-4.72%) |
Mar 23, 2021 | 3.690 | 3.780 | 3.550 | 3.600 | 38,467 | -0.16(-4.26%) |
Mar 22, 2021 | 3.790 | 3.900 | 3.700 | 3.760 | 38,138 | -0.02(-0.53%) |
Mar 19, 2021 | 3.750 | 3.840 | 3.673 | 3.780 | 64,200 | +0.03(+0.80%) |
Mar 18, 2021 | 3.650 | 3.820 | 3.630 | 3.750 | 56,784 | +0.08(+2.18%) |
Mar 17, 2021 | 3.550 | 3.770 | 3.389 | 3.670 | 40,884 | +0.09(+2.51%) |
Mar 16, 2021 | 3.860 | 3.860 | 3.460 | 3.580 | 66,729 | -0.23(-6.04%) |
Mar 15, 2021 | 3.770 | 3.930 | 3.660 | 3.810 | 56,697 | +0.11(+2.97%) |
Mar 12, 2021 | 3.690 | 3.700 | 3.500 | 3.700 | 37,900 | +0.00(+0.00%) |
Mar 11, 2021 | 3.490 | 3.700 | 3.420 | 3.700 | 107,985 | +0.29(+8.50%) |
Mar 10, 2021 | 3.310 | 3.480 | 3.310 | 3.410 | 48,090 | +0.05(+1.49%) |
Mar 09, 2021 | 3.310 | 3.470 | 3.210 | 3.360 | 84,785 | +0.16(+5.00%) |
Mar 08, 2021 | 3.120 | 3.540 | 3.020 | 3.200 | 182,689 | +0.19(+6.31%) |
Mar 05, 2021 | 3.010 | 3.090 | 2.590 | 3.010 | 201,500 | -0.07(-2.27%) |
Mar 04, 2021 | 3.350 | 3.370 | 3.000 | 3.080 | 205,931 | -0.33(-9.68%) |
Mar 03, 2021 | 3.700 | 3.990 | 3.390 | 3.410 | 558,155 | -0.29(-7.84%) |
Mar 02, 2021 | 3.580 | 3.780 | 3.500 | 3.700 | 82,177 | +0.20(+5.71%) |