Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.810 | 2.890 | 2.765 | 2.830 | 5,866 | +0.04(+1.43%) |
May 27, 2021 | 2.750 | 2.800 | 2.750 | 2.790 | 14,309 | +0.04(+1.45%) |
May 26, 2021 | 2.770 | 2.840 | 2.750 | 2.750 | 25,855 | -0.03(-1.08%) |
May 25, 2021 | 2.900 | 2.920 | 2.780 | 2.780 | 57,538 | -0.10(-3.47%) |
May 24, 2021 | 2.990 | 3.020 | 2.880 | 2.880 | 57,429 | -0.09(-3.03%) |
May 21, 2021 | 2.960 | 2.970 | 2.940 | 2.970 | 14,231 | +0.02(+0.67%) |
May 20, 2021 | 2.870 | 2.960 | 2.870 | 2.950 | 43,761 | +0.02(+0.69%) |
May 19, 2021 | 2.870 | 2.980 | 2.810 | 2.930 | 11,099 | -0.01(-0.34%) |
May 18, 2021 | 2.910 | 2.999 | 2.800 | 2.940 | 52,242 | +0.02(+0.68%) |
May 17, 2021 | 2.950 | 2.970 | 2.850 | 2.920 | 95,192 | +0.00(+0.00%) |
May 14, 2021 | 3.060 | 3.100 | 2.917 | 2.920 | 26,969 | -0.14(-4.58%) |
May 13, 2021 | 3.050 | 3.180 | 3.000 | 3.060 | 60,763 | +0.03(+0.99%) |
May 12, 2021 | 3.010 | 3.100 | 3.010 | 3.030 | 22,450 | -0.04(-1.30%) |
May 11, 2021 | 3.000 | 3.100 | 3.000 | 3.070 | 18,146 | +0.00(+0.00%) |
May 10, 2021 | 3.050 | 3.170 | 3.040 | 3.070 | 28,108 | -0.05(-1.60%) |
May 07, 2021 | 3.020 | 3.160 | 2.980 | 3.120 | 66,250 | +0.17(+5.76%) |
May 06, 2021 | 3.010 | 3.010 | 2.940 | 2.950 | 23,957 | -0.06(-2.07%) |
May 05, 2021 | 3.060 | 3.060 | 3.000 | 3.012 | 18,173 | -0.01(-0.25%) |
May 04, 2021 | 3.135 | 3.135 | 3.000 | 3.020 | 46,114 | -0.12(-3.82%) |
May 03, 2021 | 3.150 | 3.180 | 3.080 | 3.140 | 44,281 | +0.01(+0.32%) |
Apr 30, 2021 | 3.160 | 3.170 | 3.050 | 3.130 | 35,200 | -0.05(-1.57%) |
Apr 29, 2021 | 3.050 | 3.180 | 3.040 | 3.180 | 63,918 | +0.13(+4.22%) |
Apr 28, 2021 | 2.990 | 3.060 | 2.959 | 3.051 | 81,498 | +0.08(+2.74%) |
Apr 27, 2021 | 2.960 | 3.000 | 2.920 | 2.970 | 24,737 | +0.01(+0.34%) |
Apr 26, 2021 | 2.970 | 3.030 | 2.935 | 2.960 | 88,851 | +0.01(+0.34%) |
Apr 23, 2021 | 2.930 | 2.999 | 2.820 | 2.950 | 59,200 | +0.04(+1.37%) |
Apr 22, 2021 | 3.050 | 3.060 | 2.900 | 2.910 | 71,289 | -0.14(-4.59%) |
Apr 21, 2021 | 3.050 | 3.100 | 3.010 | 3.050 | 36,090 | +0.01(+0.33%) |
Apr 20, 2021 | 3.180 | 3.180 | 3.020 | 3.040 | 34,830 | -0.14(-4.40%) |
Apr 19, 2021 | 3.230 | 3.230 | 3.140 | 3.180 | 105,162 | +0.05(+1.60%) |
Apr 16, 2021 | 2.990 | 3.165 | 2.930 | 3.130 | 137,100 | +0.15(+5.03%) |
Apr 15, 2021 | 3.100 | 3.100 | 2.960 | 2.980 | 44,623 | -0.10(-3.25%) |
Apr 14, 2021 | 3.030 | 3.110 | 3.000 | 3.080 | 36,888 | +0.08(+2.67%) |
Apr 13, 2021 | 3.040 | 3.040 | 2.960 | 3.000 | 31,144 | +0.00(+0.00%) |
Apr 12, 2021 | 2.980 | 3.020 | 2.960 | 3.000 | 57,801 | +0.02(+0.67%) |
Apr 09, 2021 | 2.980 | 3.000 | 2.970 | 2.980 | 9,400 | -0.04(-1.32%) |
Apr 08, 2021 | 3.000 | 3.020 | 2.950 | 3.020 | 69,874 | +0.02(+0.67%) |
Apr 07, 2021 | 2.970 | 3.015 | 2.970 | 3.000 | 44,129 | +0.04(+1.35%) |
Apr 06, 2021 | 3.030 | 3.030 | 2.960 | 2.960 | 25,449 | -0.04(-1.33%) |
Apr 05, 2021 | 2.970 | 3.030 | 2.950 | 3.000 | 77,502 | +0.07(+2.39%) |
Apr 01, 2021 | 2.870 | 2.970 | 2.800 | 2.930 | 49,700 | +0.08(+2.81%) |
Mar 31, 2021 | 2.800 | 2.890 | 2.740 | 2.850 | 81,025 | +0.05(+1.79%) |
Mar 30, 2021 | 2.820 | 2.890 | 2.720 | 2.800 | 121,925 | -0.04(-1.41%) |
Mar 29, 2021 | 2.890 | 2.960 | 2.810 | 2.840 | 169,151 | -0.11(-3.73%) |
Mar 26, 2021 | 2.970 | 2.970 | 2.885 | 2.950 | 187,500 | +0.00(+0.00%) |
Mar 25, 2021 | 2.870 | 2.990 | 2.835 | 2.950 | 113,879 | +0.01(+0.34%) |
Mar 24, 2021 | 2.930 | 2.990 | 2.866 | 2.940 | 83,210 | +0.00(+0.00%) |
Mar 23, 2021 | 3.050 | 3.050 | 2.900 | 2.940 | 124,491 | -0.18(-5.77%) |
Mar 22, 2021 | 2.990 | 3.140 | 2.930 | 3.120 | 554,049 | +0.12(+4.00%) |
Mar 19, 2021 | 2.960 | 3.000 | 2.940 | 3.000 | 101,200 | +0.05(+1.69%) |
Mar 18, 2021 | 2.950 | 3.000 | 2.900 | 2.950 | 136,185 | -0.04(-1.34%) |
Mar 17, 2021 | 2.970 | 2.990 | 2.860 | 2.990 | 183,103 | +0.02(+0.67%) |
Mar 16, 2021 | 3.000 | 3.000 | 2.940 | 2.970 | 93,147 | +0.03(+1.02%) |
Mar 15, 2021 | 3.000 | 3.000 | 2.900 | 2.940 | 135,789 | -0.06(-2.00%) |
Mar 12, 2021 | 3.000 | 3.039 | 2.940 | 3.000 | 142,900 | +0.01(+0.33%) |
Mar 11, 2021 | 3.000 | 3.090 | 2.920 | 2.990 | 411,789 | -0.01(-0.33%) |
Mar 10, 2021 | 3.000 | 3.040 | 2.910 | 3.000 | 287,279 | +0.06(+2.04%) |
Mar 09, 2021 | 3.310 | 3.330 | 2.910 | 2.940 | 346,883 | -0.13(-4.23%) |
Mar 08, 2021 | 3.100 | 3.170 | 2.960 | 3.070 | 162,212 | -0.01(-0.32%) |
Mar 05, 2021 | 3.280 | 3.280 | 3.000 | 3.080 | 93,300 | -0.25(-7.51%) |
Mar 04, 2021 | 3.230 | 3.445 | 3.030 | 3.330 | 226,294 | +0.08(+2.46%) |
Mar 03, 2021 | 3.290 | 3.420 | 3.230 | 3.250 | 101,293 | -0.12(-3.56%) |
Mar 02, 2021 | 3.400 | 3.400 | 3.310 | 3.370 | 65,139 | -0.08(-2.32%) |