Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.575 | 2.650 | 2.490 | 2.510 | 1,460,679 | -0.21(-7.72%) |
May 27, 2021 | 2.670 | 2.818 | 2.650 | 2.720 | 1,444,322 | +0.07(+2.64%) |
May 26, 2021 | 2.600 | 2.680 | 2.540 | 2.650 | 1,434,418 | +0.15(+6.00%) |
May 25, 2021 | 2.585 | 2.590 | 2.430 | 2.500 | 2,111,608 | -0.21(-7.75%) |
May 24, 2021 | 2.400 | 2.730 | 2.340 | 2.710 | 2,624,184 | +0.36(+15.32%) |
May 21, 2021 | 2.520 | 2.600 | 2.280 | 2.350 | 1,821,898 | -0.19(-7.48%) |
May 20, 2021 | 2.550 | 2.640 | 2.420 | 2.540 | 1,915,799 | +0.14(+5.83%) |
May 19, 2021 | 2.140 | 2.540 | 2.000 | 2.400 | 4,183,001 | -0.18(-6.87%) |
May 18, 2021 | 2.560 | 2.650 | 2.530 | 2.577 | 1,644,922 | +0.01(+0.28%) |
May 17, 2021 | 2.490 | 2.651 | 2.480 | 2.570 | 2,318,864 | -0.30(-10.45%) |
May 14, 2021 | 2.760 | 2.990 | 2.700 | 2.870 | 1,892,074 | +0.31(+12.11%) |
May 13, 2021 | 2.760 | 2.900 | 2.450 | 2.560 | 4,845,842 | -0.36(-12.33%) |
May 12, 2021 | 3.140 | 3.260 | 2.910 | 2.920 | 1,886,801 | -0.22(-7.01%) |
May 11, 2021 | 3.000 | 3.280 | 2.750 | 3.140 | 3,028,883 | +0.04(+1.45%) |
May 10, 2021 | 3.280 | 3.402 | 3.070 | 3.095 | 2,235,257 | -0.15(-4.77%) |
May 07, 2021 | 3.150 | 3.310 | 3.120 | 3.250 | 1,412,390 | +0.13(+4.17%) |
May 06, 2021 | 3.380 | 3.580 | 3.050 | 3.120 | 2,623,984 | -0.22(-6.67%) |
May 05, 2021 | 3.420 | 3.690 | 3.320 | 3.343 | 1,741,303 | -0.08(-2.25%) |
May 04, 2021 | 3.665 | 3.665 | 3.330 | 3.420 | 2,360,099 | -0.31(-8.31%) |
May 03, 2021 | 3.840 | 3.870 | 3.561 | 3.730 | 3,422,154 | -0.02(-0.53%) |
Apr 30, 2021 | 3.025 | 3.810 | 3.010 | 3.750 | 2,695,000 | +0.76(+25.42%) |
Apr 29, 2021 | 3.220 | 3.220 | 2.950 | 2.990 | 2,161,165 | -0.20(-6.27%) |
Apr 28, 2021 | 3.180 | 3.220 | 3.090 | 3.190 | 993,607 | +0.02(+0.63%) |
Apr 27, 2021 | 3.200 | 3.300 | 3.120 | 3.170 | 2,374,256 | +0.00(+0.00%) |
Apr 26, 2021 | 3.000 | 3.211 | 2.999 | 3.170 | 1,844,134 | +0.32(+11.23%) |
Apr 23, 2021 | 2.670 | 2.870 | 2.580 | 2.850 | 3,768,700 | -0.05(-1.72%) |
Apr 22, 2021 | 3.135 | 3.240 | 2.895 | 2.900 | 2,815,518 | -0.19(-6.15%) |
Apr 21, 2021 | 3.110 | 3.320 | 3.050 | 3.090 | 1,663,176 | -0.09(-2.83%) |
Apr 20, 2021 | 3.110 | 3.350 | 3.030 | 3.180 | 2,011,641 | -0.06(-1.85%) |
Apr 19, 2021 | 3.300 | 3.680 | 2.900 | 3.240 | 5,115,648 | -0.26(-7.43%) |
Apr 16, 2021 | 3.600 | 3.650 | 3.440 | 3.500 | 2,265,100 | -0.27(-7.16%) |
Apr 15, 2021 | 3.600 | 3.790 | 3.480 | 3.770 | 2,797,350 | +0.30(+8.65%) |
Apr 14, 2021 | 4.010 | 4.100 | 3.360 | 3.470 | 4,736,991 | -0.53(-13.25%) |
Apr 13, 2021 | 4.185 | 4.200 | 3.930 | 4.000 | 3,080,678 | -0.08(-1.96%) |
Apr 12, 2021 | 4.120 | 4.190 | 3.830 | 4.080 | 2,167,321 | +0.07(+1.75%) |
Apr 09, 2021 | 4.270 | 4.280 | 4.000 | 4.010 | 1,723,200 | -0.09(-2.20%) |
Apr 08, 2021 | 4.040 | 4.150 | 4.000 | 4.100 | 1,524,195 | +0.12(+3.02%) |
Apr 07, 2021 | 4.050 | 4.050 | 3.760 | 3.980 | 3,828,742 | -0.04(-1.00%) |
Apr 06, 2021 | 4.350 | 4.500 | 4.000 | 4.020 | 2,464,450 | -0.32(-7.37%) |
Apr 05, 2021 | 4.065 | 4.390 | 4.015 | 4.340 | 3,946,428 | +0.37(+9.32%) |
Apr 01, 2021 | 4.000 | 4.140 | 3.900 | 3.970 | 2,443,400 | +0.07(+1.79%) |
Mar 31, 2021 | 3.500 | 3.930 | 3.400 | 3.900 | 2,985,900 | +0.40(+11.43%) |
Mar 30, 2021 | 3.465 | 3.500 | 3.310 | 3.500 | 1,907,095 | +0.06(+1.74%) |
Mar 29, 2021 | 3.450 | 3.500 | 3.350 | 3.440 | 1,960,096 | +0.14(+4.24%) |
Mar 26, 2021 | 3.375 | 3.450 | 3.180 | 3.300 | 1,598,100 | +0.00(+0.00%) |
Mar 25, 2021 | 2.750 | 3.301 | 2.600 | 3.300 | 4,227,196 | +0.26(+8.55%) |
Mar 24, 2021 | 3.425 | 3.564 | 2.910 | 3.040 | 3,046,587 | -0.30(-8.98%) |
Mar 23, 2021 | 3.580 | 3.600 | 3.320 | 3.340 | 2,217,810 | -0.29(-7.99%) |
Mar 22, 2021 | 3.795 | 3.800 | 3.610 | 3.630 | 2,110,596 | -0.10(-2.70%) |
Mar 19, 2021 | 3.700 | 3.840 | 3.610 | 3.731 | 1,832,500 | +0.12(+3.34%) |
Mar 18, 2021 | 3.900 | 4.010 | 3.600 | 3.610 | 2,577,921 | -0.31(-7.96%) |
Mar 17, 2021 | 3.500 | 3.930 | 3.310 | 3.922 | 3,104,921 | +0.32(+8.94%) |
Mar 16, 2021 | 3.800 | 3.850 | 3.520 | 3.600 | 2,421,032 | -0.27(-6.98%) |
Mar 15, 2021 | 3.920 | 4.070 | 3.830 | 3.870 | 2,353,569 | -0.03(-0.77%) |
Mar 12, 2021 | 3.870 | 3.970 | 3.750 | 3.900 | 2,624,400 | -0.13(-3.23%) |
Mar 11, 2021 | 4.005 | 4.150 | 3.950 | 4.030 | 2,667,841 | +0.04(+1.00%) |
Mar 10, 2021 | 4.400 | 4.450 | 3.900 | 3.990 | 4,562,327 | -0.21(-5.07%) |
Mar 09, 2021 | 4.260 | 4.450 | 4.183 | 4.203 | 4,218,622 | +0.23(+5.87%) |
Mar 08, 2021 | 3.930 | 4.150 | 3.532 | 3.970 | 4,642,883 | +0.47(+13.55%) |
Mar 05, 2021 | 3.600 | 3.750 | 2.630 | 3.496 | 9,459,800 | -0.05(-1.51%) |
Mar 04, 2021 | 4.130 | 4.250 | 3.160 | 3.550 | 8,107,509 | -0.76(-17.63%) |
Mar 03, 2021 | 4.630 | 4.710 | 4.220 | 4.310 | 4,020,952 | -0.06(-1.37%) |
Mar 02, 2021 | 4.810 | 4.960 | 4.260 | 4.370 | 4,442,921 | -0.14(-3.11%) |