Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.530 | 2.530 | 2.453 | 2.500 | 76,281 | +0.01(+0.40%) |
May 27, 2021 | 2.440 | 2.500 | 2.430 | 2.490 | 75,840 | +0.05(+2.05%) |
May 26, 2021 | 2.370 | 2.460 | 2.360 | 2.440 | 145,508 | +0.09(+3.83%) |
May 25, 2021 | 2.370 | 2.440 | 2.340 | 2.350 | 128,866 | +0.00(+0.00%) |
May 24, 2021 | 2.410 | 2.450 | 2.300 | 2.350 | 137,394 | -0.11(-4.47%) |
May 21, 2021 | 2.400 | 2.480 | 2.382 | 2.460 | 117,641 | +0.06(+2.50%) |
May 20, 2021 | 2.380 | 2.450 | 2.360 | 2.400 | 127,070 | -0.02(-0.83%) |
May 19, 2021 | 2.460 | 2.460 | 2.360 | 2.420 | 135,996 | -0.03(-1.22%) |
May 18, 2021 | 2.540 | 2.540 | 2.450 | 2.450 | 186,465 | -0.04(-1.61%) |
May 17, 2021 | 2.470 | 2.500 | 2.440 | 2.490 | 164,220 | -0.01(-0.40%) |
May 14, 2021 | 2.410 | 2.500 | 2.400 | 2.500 | 1,188,295 | -0.43(-14.68%) |
May 13, 2021 | 3.030 | 3.040 | 2.850 | 2.930 | 153,998 | -0.08(-2.66%) |
May 12, 2021 | 3.200 | 3.200 | 2.880 | 3.010 | 138,358 | -0.08(-2.59%) |
May 11, 2021 | 2.820 | 3.090 | 2.810 | 3.090 | 114,079 | -0.01(-0.32%) |
May 10, 2021 | 2.990 | 3.180 | 2.876 | 3.100 | 160,434 | +0.11(+3.68%) |
May 07, 2021 | 2.910 | 3.080 | 2.870 | 2.990 | 157,416 | +0.09(+3.10%) |
May 06, 2021 | 2.930 | 2.980 | 2.800 | 2.900 | 136,809 | -0.07(-2.36%) |
May 05, 2021 | 2.960 | 3.090 | 2.900 | 2.970 | 113,625 | -0.02(-0.67%) |
May 04, 2021 | 3.000 | 3.070 | 2.800 | 2.990 | 143,067 | -0.03(-0.99%) |
May 03, 2021 | 3.090 | 3.161 | 2.990 | 3.020 | 127,739 | -0.05(-1.63%) |
Apr 30, 2021 | 3.000 | 3.290 | 2.980 | 3.070 | 375,900 | +0.00(+0.00%) |
Apr 29, 2021 | 3.090 | 3.090 | 2.970 | 3.070 | 194,346 | -0.02(-0.65%) |
Apr 28, 2021 | 3.010 | 3.140 | 2.900 | 3.090 | 182,928 | +0.05(+1.64%) |
Apr 27, 2021 | 3.030 | 3.050 | 2.830 | 3.040 | 197,533 | +0.09(+3.05%) |
Apr 26, 2021 | 2.750 | 2.970 | 2.660 | 2.950 | 245,507 | +0.21(+7.66%) |
Apr 23, 2021 | 2.787 | 2.787 | 2.550 | 2.740 | 401,300 | +0.06(+2.24%) |
Apr 22, 2021 | 2.660 | 2.870 | 2.460 | 2.680 | 661,905 | +0.07(+2.68%) |
Apr 21, 2021 | 2.430 | 2.640 | 2.350 | 2.610 | 291,260 | +0.26(+11.06%) |
Apr 20, 2021 | 2.430 | 2.520 | 2.260 | 2.350 | 230,995 | -0.10(-4.08%) |
Apr 19, 2021 | 2.550 | 2.560 | 2.420 | 2.450 | 110,306 | -0.09(-3.54%) |
Apr 16, 2021 | 2.500 | 2.599 | 2.300 | 2.540 | 366,900 | -0.02(-0.78%) |
Apr 15, 2021 | 2.620 | 2.740 | 2.500 | 2.560 | 406,824 | -0.09(-3.40%) |
Apr 14, 2021 | 3.060 | 3.100 | 2.630 | 2.650 | 664,645 | -0.34(-11.37%) |
Apr 13, 2021 | 3.060 | 3.110 | 2.910 | 2.990 | 783,843 | -0.06(-1.97%) |
Apr 12, 2021 | 3.080 | 3.140 | 2.980 | 3.050 | 363,581 | +0.08(+2.69%) |
Apr 09, 2021 | 3.030 | 3.070 | 2.910 | 2.970 | 198,900 | -0.03(-1.00%) |
Apr 08, 2021 | 3.010 | 3.090 | 2.860 | 3.000 | 318,604 | -0.02(-0.66%) |
Apr 07, 2021 | 3.300 | 3.300 | 2.930 | 3.020 | 585,248 | -0.21(-6.50%) |
Apr 06, 2021 | 3.180 | 3.250 | 3.150 | 3.230 | 244,140 | +0.08(+2.54%) |
Apr 05, 2021 | 3.590 | 3.590 | 3.060 | 3.150 | 1,383,110 | -0.42(-11.76%) |
Apr 01, 2021 | 3.430 | 3.570 | 3.309 | 3.570 | 605,800 | +0.20(+5.93%) |
Mar 31, 2021 | 3.380 | 3.630 | 3.350 | 3.370 | 565,962 | -0.08(-2.32%) |
Mar 30, 2021 | 3.350 | 3.600 | 3.270 | 3.450 | 1,636,863 | +0.10(+2.99%) |
Mar 29, 2021 | 3.610 | 3.690 | 3.210 | 3.350 | 1,440,386 | -0.25(-6.94%) |
Mar 26, 2021 | 3.830 | 3.910 | 3.410 | 3.600 | 730,100 | -0.36(-9.09%) |
Mar 25, 2021 | 3.250 | 3.960 | 3.080 | 3.960 | 2,149,889 | +0.68(+20.73%) |
Mar 24, 2021 | 3.720 | 3.800 | 3.220 | 3.280 | 832,262 | -0.31(-8.64%) |
Mar 23, 2021 | 4.030 | 4.270 | 3.430 | 3.590 | 2,732,298 | -0.39(-9.80%) |
Mar 22, 2021 | 3.920 | 4.110 | 3.730 | 3.980 | 2,640,922 | +0.13(+3.38%) |
Mar 19, 2021 | 4.030 | 4.360 | 3.850 | 3.850 | 3,048,300 | -0.08(-2.04%) |
Mar 18, 2021 | 4.210 | 4.990 | 3.750 | 3.930 | 7,641,928 | -0.52(-11.69%) |
Mar 17, 2021 | 3.160 | 4.790 | 3.020 | 4.450 | 8,979,024 | +1.00(+28.99%) |
Mar 16, 2021 | 3.860 | 3.960 | 3.320 | 3.450 | 1,268,777 | -0.66(-16.06%) |
Mar 15, 2021 | 3.360 | 4.240 | 3.310 | 4.110 | 2,256,059 | +0.76(+22.69%) |
Mar 12, 2021 | 3.110 | 3.490 | 3.100 | 3.350 | 947,200 | +0.11(+3.40%) |
Mar 11, 2021 | 2.830 | 3.380 | 2.830 | 3.240 | 1,785,520 | +0.41(+14.49%) |
Mar 10, 2021 | 2.870 | 3.040 | 2.660 | 2.830 | 782,515 | +0.02(+0.71%) |
Mar 09, 2021 | 2.810 | 2.950 | 2.700 | 2.810 | 1,164,140 | +0.18(+6.84%) |
Mar 08, 2021 | 2.570 | 2.910 | 2.380 | 2.630 | 903,261 | +0.07(+2.73%) |
Mar 05, 2021 | 2.630 | 2.680 | 2.250 | 2.560 | 334,500 | +0.00(+0.00%) |
Mar 04, 2021 | 2.820 | 2.890 | 2.260 | 2.560 | 771,075 | -0.40(-13.51%) |
Mar 03, 2021 | 2.960 | 3.140 | 2.850 | 2.960 | 401,369 | -0.05(-1.66%) |
Mar 02, 2021 | 3.080 | 3.160 | 2.930 | 3.010 | 254,844 | -0.09(-2.90%) |