Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.600 | 2.711 | 2.563 | 2.656 | 632,973 | +0.06(+2.51%) |
May 27, 2021 | 2.544 | 2.600 | 2.516 | 2.591 | 389,064 | +0.05(+1.83%) |
May 26, 2021 | 2.414 | 2.600 | 2.414 | 2.544 | 530,180 | +0.07(+3.01%) |
May 25, 2021 | 2.433 | 2.488 | 2.406 | 2.470 | 749,695 | -0.06(-2.21%) |
May 24, 2021 | 2.516 | 2.628 | 2.461 | 2.526 | 478,367 | +0.00(+0.00%) |
May 21, 2021 | 2.609 | 2.646 | 2.526 | 2.526 | 375,388 | -0.08(-3.20%) |
May 20, 2021 | 2.591 | 2.631 | 2.563 | 2.609 | 348,787 | +0.00(+0.00%) |
May 19, 2021 | 2.479 | 2.618 | 2.470 | 2.609 | 782,132 | +0.03(+1.08%) |
May 18, 2021 | 2.563 | 2.693 | 2.516 | 2.581 | 550,891 | +0.07(+2.96%) |
May 17, 2021 | 2.516 | 2.567 | 2.488 | 2.507 | 289,058 | -0.03(-1.10%) |
May 14, 2021 | 2.507 | 2.563 | 2.386 | 2.535 | 534,077 | +0.17(+7.06%) |
May 13, 2021 | 2.535 | 2.553 | 2.321 | 2.368 | 634,892 | -0.11(-4.49%) |
May 12, 2021 | 2.507 | 2.543 | 2.461 | 2.479 | 359,019 | -0.07(-2.91%) |
May 11, 2021 | 2.321 | 2.563 | 2.275 | 2.553 | 950,209 | -0.05(-1.79%) |
May 10, 2021 | 2.628 | 2.637 | 2.535 | 2.600 | 444,488 | -0.03(-1.06%) |
May 07, 2021 | 2.600 | 2.665 | 2.600 | 2.628 | 397,797 | +0.03(+1.07%) |
May 06, 2021 | 2.702 | 2.702 | 2.572 | 2.600 | 569,391 | -0.13(-4.76%) |
May 05, 2021 | 2.683 | 2.748 | 2.646 | 2.730 | 540,398 | +0.01(+0.34%) |
May 04, 2021 | 2.758 | 2.768 | 2.628 | 2.721 | 611,404 | -0.08(-2.98%) |
May 03, 2021 | 2.869 | 2.897 | 2.748 | 2.804 | 659,482 | -0.07(-2.58%) |
Apr 30, 2021 | 2.841 | 2.906 | 2.823 | 2.878 | 443,508 | -0.07(-2.52%) |
Apr 29, 2021 | 2.943 | 2.953 | 2.813 | 2.953 | 569,501 | +0.07(+2.58%) |
Apr 28, 2021 | 2.767 | 2.897 | 2.748 | 2.878 | 636,836 | +0.11(+4.03%) |
Apr 27, 2021 | 2.878 | 2.897 | 2.758 | 2.767 | 491,977 | -0.07(-2.61%) |
Apr 26, 2021 | 2.832 | 2.906 | 2.776 | 2.841 | 739,318 | +0.13(+4.79%) |
Apr 23, 2021 | 2.702 | 2.752 | 2.665 | 2.711 | 574,579 | +0.04(+1.39%) |
Apr 22, 2021 | 2.786 | 2.878 | 2.656 | 2.674 | 1,451,486 | -0.06(-2.37%) |
Apr 21, 2021 | 2.581 | 2.795 | 2.479 | 2.739 | 1,010,142 | +0.17(+6.50%) |
Apr 20, 2021 | 2.711 | 2.730 | 2.544 | 2.572 | 1,052,339 | -0.10(-3.82%) |
Apr 19, 2021 | 2.786 | 2.795 | 2.646 | 2.674 | 732,502 | -0.08(-3.03%) |
Apr 16, 2021 | 2.804 | 2.823 | 2.683 | 2.758 | 1,329,341 | -0.05(-1.66%) |
Apr 15, 2021 | 2.953 | 2.999 | 2.767 | 2.804 | 1,534,298 | -0.15(-5.03%) |
Apr 14, 2021 | 2.953 | 3.027 | 2.906 | 2.953 | 1,204,596 | +0.03(+0.95%) |
Apr 13, 2021 | 3.036 | 3.036 | 2.851 | 2.925 | 1,747,999 | -0.12(-3.96%) |
Apr 12, 2021 | 3.138 | 3.213 | 3.008 | 3.046 | 1,376,794 | -0.14(-4.37%) |
Apr 09, 2021 | 3.213 | 3.276 | 3.138 | 3.185 | 671,940 | -0.04(-1.15%) |
Apr 08, 2021 | 3.352 | 3.389 | 3.185 | 3.222 | 1,260,107 | -0.11(-3.34%) |
Apr 07, 2021 | 3.463 | 3.482 | 3.287 | 3.333 | 1,758,616 | -0.13(-3.75%) |
Apr 06, 2021 | 3.398 | 3.510 | 3.352 | 3.463 | 1,429,463 | +0.05(+1.36%) |
Apr 05, 2021 | 3.491 | 3.556 | 3.384 | 3.417 | 1,255,770 | -0.06(-1.87%) |
Apr 01, 2021 | 3.343 | 3.482 | 3.315 | 3.482 | 1,406,669 | +0.13(+3.88%) |
Mar 31, 2021 | 3.352 | 3.473 | 3.315 | 3.352 | 1,999,552 | +0.05(+1.40%) |
Mar 30, 2021 | 3.333 | 3.389 | 3.092 | 3.305 | 2,419,792 | -0.05(-1.38%) |
Mar 29, 2021 | 3.649 | 3.723 | 3.343 | 3.352 | 3,960,713 | -0.33(-9.07%) |
Mar 26, 2021 | 3.723 | 3.808 | 3.621 | 3.686 | 2,198,157 | -0.16(-4.11%) |
Mar 25, 2021 | 3.668 | 3.928 | 3.500 | 3.844 | 4,790,234 | -0.07(-1.90%) |
Mar 24, 2021 | 3.816 | 4.253 | 3.686 | 3.918 | 11,787,736 | +0.23(+6.30%) |
Mar 23, 2021 | 4.011 | 4.113 | 3.575 | 3.686 | 8,772,083 | -0.48(-11.58%) |
Mar 22, 2021 | 4.113 | 4.336 | 3.993 | 4.169 | 10,033,883 | +0.21(+5.40%) |
Mar 19, 2021 | 3.853 | 4.150 | 3.714 | 3.955 | 11,160,628 | +0.19(+4.93%) |
Mar 18, 2021 | 3.853 | 3.993 | 3.538 | 3.770 | 12,356,760 | +0.15(+4.10%) |
Mar 17, 2021 | 3.343 | 3.677 | 3.296 | 3.621 | 4,583,733 | +0.19(+5.69%) |
Mar 16, 2021 | 3.380 | 3.519 | 3.343 | 3.426 | 1,485,817 | -0.06(-1.60%) |
Mar 15, 2021 | 3.500 | 3.519 | 3.278 | 3.482 | 2,457,607 | +0.00(+0.00%) |
Mar 12, 2021 | 3.213 | 3.528 | 3.166 | 3.482 | 4,661,794 | +0.27(+8.38%) |
Mar 11, 2021 | 3.129 | 3.278 | 3.073 | 3.213 | 1,500,023 | +0.15(+4.85%) |
Mar 10, 2021 | 3.101 | 3.157 | 2.999 | 3.064 | 2,032,965 | -0.02(-0.60%) |
Mar 09, 2021 | 2.999 | 3.129 | 2.897 | 3.083 | 2,016,323 | +0.19(+6.41%) |
Mar 08, 2021 | 3.110 | 3.138 | 2.851 | 2.897 | 1,684,174 | -0.19(-6.31%) |
Mar 05, 2021 | 2.823 | 3.157 | 2.553 | 3.092 | 3,374,779 | +0.31(+11.00%) |
Mar 04, 2021 | 2.962 | 2.990 | 2.693 | 2.786 | 3,570,772 | -0.23(-7.69%) |
Mar 03, 2021 | 3.148 | 3.185 | 2.953 | 3.018 | 3,154,746 | -0.16(-4.97%) |
Mar 02, 2021 | 3.361 | 3.389 | 3.138 | 3.175 | 1,901,421 | -0.16(-4.74%) |