Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.040 | 3.228 | 3.020 | 3.200 | 1,320,108 | +0.17(+5.61%) |
May 27, 2021 | 3.050 | 3.050 | 2.990 | 3.030 | 438,546 | +0.03(+1.00%) |
May 26, 2021 | 3.100 | 3.110 | 2.980 | 3.000 | 934,981 | -0.09(-2.91%) |
May 25, 2021 | 3.040 | 3.110 | 2.960 | 3.090 | 941,854 | +0.07(+2.32%) |
May 24, 2021 | 2.960 | 3.040 | 2.950 | 3.020 | 582,663 | +0.05(+1.68%) |
May 21, 2021 | 3.000 | 3.020 | 2.880 | 2.970 | 884,541 | -0.03(-1.00%) |
May 20, 2021 | 2.970 | 3.030 | 2.950 | 3.000 | 589,519 | +0.03(+1.01%) |
May 19, 2021 | 2.940 | 3.010 | 2.880 | 2.970 | 891,637 | +0.03(+1.02%) |
May 18, 2021 | 3.090 | 3.120 | 2.940 | 2.940 | 1,474,873 | -0.11(-3.61%) |
May 17, 2021 | 2.880 | 3.080 | 2.710 | 3.050 | 1,737,723 | +0.18(+6.27%) |
May 14, 2021 | 2.830 | 2.870 | 2.790 | 2.870 | 482,524 | +0.13(+4.74%) |
May 13, 2021 | 2.800 | 2.850 | 2.700 | 2.740 | 705,499 | -0.11(-3.86%) |
May 12, 2021 | 2.970 | 2.990 | 2.820 | 2.850 | 813,840 | -0.13(-4.36%) |
May 11, 2021 | 2.820 | 2.980 | 2.800 | 2.980 | 896,910 | +0.09(+3.11%) |
May 10, 2021 | 2.970 | 2.990 | 2.870 | 2.890 | 983,434 | -0.04(-1.37%) |
May 07, 2021 | 2.910 | 2.985 | 2.910 | 2.930 | 804,062 | +0.02(+0.69%) |
May 06, 2021 | 2.830 | 2.960 | 2.830 | 2.910 | 1,253,176 | +0.10(+3.56%) |
May 05, 2021 | 2.860 | 2.870 | 2.780 | 2.810 | 785,598 | -0.05(-1.75%) |
May 04, 2021 | 2.950 | 2.980 | 2.800 | 2.860 | 799,656 | -0.08(-2.72%) |
May 03, 2021 | 2.840 | 2.960 | 2.800 | 2.940 | 1,157,518 | +0.20(+7.30%) |
Apr 30, 2021 | 2.770 | 2.810 | 2.700 | 2.740 | 559,800 | -0.04(-1.44%) |
Apr 29, 2021 | 2.880 | 2.880 | 2.710 | 2.780 | 871,293 | -0.08(-2.80%) |
Apr 28, 2021 | 2.800 | 2.880 | 2.800 | 2.860 | 722,063 | +0.02(+0.70%) |
Apr 27, 2021 | 2.850 | 2.860 | 2.807 | 2.840 | 786,565 | +0.03(+1.07%) |
Apr 26, 2021 | 2.740 | 2.835 | 2.730 | 2.810 | 803,455 | +0.07(+2.55%) |
Apr 23, 2021 | 2.760 | 2.790 | 2.710 | 2.740 | 414,000 | -0.03(-1.08%) |
Apr 22, 2021 | 2.790 | 2.800 | 2.695 | 2.770 | 790,091 | -0.03(-1.07%) |
Apr 21, 2021 | 2.700 | 2.800 | 2.680 | 2.800 | 652,747 | +0.10(+3.70%) |
Apr 20, 2021 | 2.710 | 2.720 | 2.660 | 2.700 | 435,272 | +0.01(+0.37%) |
Apr 19, 2021 | 2.760 | 2.800 | 2.673 | 2.690 | 770,008 | -0.09(-3.24%) |
Apr 16, 2021 | 2.800 | 2.840 | 2.750 | 2.780 | 643,700 | +0.03(+1.09%) |
Apr 15, 2021 | 2.660 | 2.790 | 2.660 | 2.750 | 994,199 | +0.14(+5.36%) |
Apr 14, 2021 | 2.630 | 2.670 | 2.603 | 2.610 | 803,302 | -0.05(-1.88%) |
Apr 13, 2021 | 2.640 | 2.690 | 2.630 | 2.660 | 517,035 | +0.04(+1.53%) |
Apr 12, 2021 | 2.690 | 2.700 | 2.590 | 2.620 | 697,941 | -0.07(-2.60%) |
Apr 09, 2021 | 2.660 | 2.730 | 2.635 | 2.690 | 500,900 | -0.01(-0.37%) |
Apr 08, 2021 | 2.630 | 2.720 | 2.630 | 2.700 | 1,002,571 | +0.13(+5.06%) |
Apr 07, 2021 | 2.630 | 2.660 | 2.570 | 2.570 | 466,999 | -0.05(-1.91%) |
Apr 06, 2021 | 2.620 | 2.690 | 2.550 | 2.620 | 1,389,587 | -0.01(-0.38%) |
Apr 05, 2021 | 2.600 | 2.660 | 2.560 | 2.630 | 665,991 | +0.02(+0.77%) |
Apr 01, 2021 | 2.520 | 2.660 | 2.520 | 2.610 | 967,900 | +0.10(+3.98%) |
Mar 31, 2021 | 2.390 | 2.570 | 2.380 | 2.510 | 845,909 | +0.06(+2.45%) |
Mar 30, 2021 | 2.470 | 2.530 | 2.410 | 2.450 | 1,071,912 | -0.08(-3.16%) |
Mar 29, 2021 | 2.520 | 2.560 | 2.450 | 2.530 | 1,031,636 | -0.05(-1.94%) |
Mar 26, 2021 | 2.500 | 2.600 | 2.500 | 2.580 | 572,600 | +0.06(+2.38%) |
Mar 25, 2021 | 2.510 | 2.580 | 2.470 | 2.520 | 792,326 | -0.01(-0.40%) |
Mar 24, 2021 | 2.560 | 2.620 | 2.500 | 2.530 | 1,486,003 | -0.04(-1.56%) |
Mar 23, 2021 | 2.570 | 2.630 | 2.540 | 2.570 | 1,079,990 | -0.03(-1.15%) |
Mar 22, 2021 | 2.600 | 2.705 | 2.590 | 2.600 | 770,146 | -0.06(-2.26%) |
Mar 19, 2021 | 2.600 | 2.660 | 2.550 | 2.660 | 1,227,700 | +0.09(+3.50%) |
Mar 18, 2021 | 2.620 | 2.630 | 2.510 | 2.570 | 1,792,228 | -0.06(-2.28%) |
Mar 17, 2021 | 2.470 | 2.660 | 2.440 | 2.630 | 1,301,255 | +0.12(+4.78%) |
Mar 16, 2021 | 2.580 | 2.590 | 2.480 | 2.510 | 794,633 | -0.05(-1.95%) |
Mar 15, 2021 | 2.500 | 2.590 | 2.470 | 2.560 | 1,186,166 | +0.08(+3.23%) |
Mar 12, 2021 | 2.390 | 2.545 | 2.390 | 2.480 | 951,500 | -0.06(-2.36%) |
Mar 11, 2021 | 2.500 | 2.540 | 2.475 | 2.540 | 764,174 | +0.09(+3.67%) |
Mar 10, 2021 | 2.470 | 2.500 | 2.410 | 2.450 | 877,032 | -0.01(-0.41%) |
Mar 09, 2021 | 2.500 | 2.560 | 2.450 | 2.460 | 814,984 | +0.08(+3.36%) |
Mar 08, 2021 | 2.400 | 2.465 | 2.360 | 2.380 | 860,500 | -0.07(-2.86%) |
Mar 05, 2021 | 2.400 | 2.450 | 2.230 | 2.450 | 2,073,900 | +0.04(+1.66%) |
Mar 04, 2021 | 2.550 | 2.550 | 2.350 | 2.410 | 2,328,927 | -0.13(-5.12%) |
Mar 03, 2021 | 2.580 | 2.630 | 2.490 | 2.540 | 1,435,797 | -0.15(-5.58%) |
Mar 02, 2021 | 2.630 | 2.700 | 2.580 | 2.690 | 1,390,784 | +0.03(+1.13%) |