Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.540 | 2.540 | 2.400 | 2.530 | 45,183 | +0.03(+1.20%) |
May 28, 2021 | 2.570 | 2.600 | 2.500 | 2.500 | 16,678 | -0.02(-0.79%) |
May 27, 2021 | 2.590 | 2.600 | 2.510 | 2.520 | 4,480 | -0.08(-3.08%) |
May 26, 2021 | 2.600 | 2.600 | 2.580 | 2.600 | 28,255 | +0.05(+1.96%) |
May 25, 2021 | 2.630 | 2.780 | 2.540 | 2.550 | 42,947 | -0.08(-3.04%) |
May 21, 2021 | 2.630 | 2.630 | 2.630 | 0 | +0.08(+3.14%) | |
May 20, 2021 | 2.690 | 2.690 | 2.450 | 2.550 | 59,413 | -0.10(-3.77%) |
May 19, 2021 | 2.760 | 2.790 | 2.650 | 2.650 | 17,458 | -0.14(-5.02%) |
May 18, 2021 | 2.700 | 2.800 | 2.650 | 2.790 | 17,166 | +0.09(+3.33%) |
May 17, 2021 | 2.750 | 2.750 | 2.650 | 2.700 | 18,787 | -0.05(-1.82%) |
May 14, 2021 | 2.700 | 2.790 | 2.650 | 2.750 | 32,138 | +0.00(+0.00%) |
May 13, 2021 | 2.750 | 2.800 | 2.750 | 2.750 | 18,610 | +0.04(+1.48%) |
May 12, 2021 | 2.780 | 2.780 | 2.700 | 2.710 | 10,869 | -0.07(-2.52%) |
May 11, 2021 | 2.740 | 2.830 | 2.650 | 2.780 | 42,151 | -0.07(-2.46%) |
May 10, 2021 | 3.100 | 3.100 | 2.800 | 2.850 | 35,214 | -0.13(-4.36%) |
May 07, 2021 | 2.990 | 3.010 | 2.980 | 2.980 | 9,320 | +0.00(+0.00%) |
May 06, 2021 | 3.000 | 3.010 | 2.950 | 2.980 | 33,401 | -0.06(-1.97%) |
May 05, 2021 | 2.940 | 3.040 | 2.940 | 3.040 | 6,555 | +0.08(+2.70%) |
May 04, 2021 | 3.010 | 3.010 | 2.960 | 2.960 | 34,660 | -0.04(-1.33%) |
May 03, 2021 | 3.050 | 3.050 | 3.000 | 3.000 | 26,428 | +0.00(+0.00%) |
Apr 30, 2021 | 3.050 | 3.050 | 3.000 | 3.000 | 26,863 | -0.05(-1.64%) |
Apr 29, 2021 | 3.120 | 3.120 | 3.000 | 3.050 | 34,035 | -0.07(-2.24%) |
Apr 28, 2021 | 3.010 | 3.150 | 2.940 | 3.120 | 52,220 | +0.12(+4.00%) |
Apr 27, 2021 | 3.010 | 3.100 | 3.000 | 3.000 | 17,027 | +0.00(+0.00%) |
Apr 26, 2021 | 3.050 | 3.050 | 3.000 | 3.000 | 33,933 | -0.05(-1.64%) |
Apr 23, 2021 | 3.050 | 3.060 | 3.010 | 3.050 | 9,376 | +0.05(+1.67%) |
Apr 22, 2021 | 3.080 | 3.080 | 2.950 | 3.000 | 27,425 | -0.10(-3.23%) |
Apr 21, 2021 | 2.970 | 3.150 | 2.970 | 3.100 | 32,715 | +0.14(+4.73%) |
Apr 20, 2021 | 3.090 | 3.090 | 2.950 | 2.960 | 41,223 | -0.13(-4.21%) |
Apr 19, 2021 | 3.150 | 3.150 | 3.030 | 3.090 | 48,435 | -0.06(-1.90%) |
Apr 16, 2021 | 3.200 | 3.200 | 3.150 | 3.150 | 14,427 | -0.03(-0.94%) |
Apr 15, 2021 | 3.240 | 3.240 | 3.150 | 3.180 | 27,107 | +0.01(+0.32%) |
Apr 14, 2021 | 3.390 | 3.390 | 3.170 | 3.170 | 33,170 | -0.22(-6.49%) |
Apr 13, 2021 | 3.310 | 3.400 | 3.310 | 3.390 | 23,763 | +0.09(+2.73%) |
Apr 12, 2021 | 3.450 | 3.470 | 3.300 | 3.300 | 57,857 | -0.15(-4.35%) |
Apr 09, 2021 | 3.400 | 3.480 | 3.350 | 3.450 | 61,322 | +0.02(+0.58%) |
Apr 08, 2021 | 3.130 | 3.600 | 3.130 | 3.430 | 92,159 | +0.35(+11.36%) |
Apr 07, 2021 | 3.130 | 3.140 | 3.020 | 3.080 | 25,938 | -0.02(-0.65%) |
Apr 06, 2021 | 3.060 | 3.150 | 2.970 | 3.100 | 89,130 | +0.07(+2.31%) |
Apr 05, 2021 | 3.230 | 3.300 | 3.020 | 3.030 | 59,815 | -0.16(-5.02%) |
Apr 01, 2021 | 3.190 | 3.190 | 3.190 | 0 | -0.01(-0.31%) | |
Mar 31, 2021 | 3.300 | 3.390 | 3.160 | 3.200 | 67,389 | -0.04(-1.23%) |
Mar 30, 2021 | 3.400 | 3.400 | 3.220 | 3.240 | 78,905 | -0.16(-4.71%) |
Mar 29, 2021 | 3.550 | 3.550 | 3.390 | 3.400 | 52,810 | -0.05(-1.45%) |
Mar 26, 2021 | 3.500 | 3.500 | 3.410 | 3.450 | 25,130 | +0.02(+0.58%) |
Mar 25, 2021 | 3.550 | 3.550 | 3.250 | 3.430 | 61,225 | -0.10(-2.83%) |
Mar 24, 2021 | 3.550 | 3.700 | 3.420 | 3.530 | 86,188 | -0.10(-2.75%) |
Mar 23, 2021 | 3.740 | 3.800 | 3.550 | 3.630 | 80,651 | -0.08(-2.16%) |
Mar 22, 2021 | 3.690 | 3.850 | 3.630 | 3.710 | 155,657 | +0.12(+3.34%) |
Mar 19, 2021 | 3.610 | 3.610 | 3.460 | 3.590 | 76,351 | +0.09(+2.57%) |
Mar 18, 2021 | 3.380 | 3.600 | 3.380 | 3.500 | 75,235 | +0.14(+4.17%) |
Mar 17, 2021 | 3.450 | 3.450 | 3.270 | 3.360 | 69,723 | -0.15(-4.27%) |
Mar 16, 2021 | 3.580 | 3.590 | 3.450 | 3.510 | 95,879 | +0.01(+0.29%) |
Mar 15, 2021 | 3.360 | 3.850 | 3.270 | 3.500 | 285,655 | +0.27(+8.36%) |
Mar 12, 2021 | 3.130 | 3.230 | 3.100 | 3.230 | 19,925 | +0.09(+2.87%) |
Mar 11, 2021 | 3.020 | 3.190 | 2.890 | 3.140 | 269,979 | +0.16(+5.37%) |
Mar 10, 2021 | 3.050 | 3.100 | 2.900 | 2.980 | 272,015 | +0.00(+0.00%) |
Mar 09, 2021 | 3.080 | 3.110 | 2.930 | 2.980 | 476,308 | +0.00(+0.00%) |
Mar 08, 2021 | 3.090 | 3.250 | 2.960 | 2.980 | 930,820 | -0.03(-1.00%) |
Mar 05, 2021 | 3.240 | 3.250 | 2.980 | 3.010 | 287,067 | -0.06(-1.95%) |
Mar 04, 2021 | 3.200 | 3.300 | 3.070 | 3.070 | 319,988 | -0.03(-0.97%) |
Mar 03, 2021 | 3.330 | 3.330 | 3.050 | 3.100 | 91,450 | -0.25(-7.46%) |
Mar 02, 2021 | 3.290 | 3.450 | 3.290 | 3.350 | 54,445 | +0.03(+0.90%) |