Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.560 | 2.675 | 2.550 | 2.610 | 167,860 | +0.08(+3.16%) |
May 27, 2021 | 2.550 | 2.570 | 2.500 | 2.530 | 173,796 | +0.01(+0.40%) |
May 26, 2021 | 2.450 | 2.530 | 2.430 | 2.520 | 117,829 | +0.10(+4.13%) |
May 25, 2021 | 2.480 | 2.510 | 2.420 | 2.420 | 87,655 | -0.06(-2.42%) |
May 24, 2021 | 2.510 | 2.530 | 2.450 | 2.480 | 79,837 | +0.00(+0.00%) |
May 21, 2021 | 2.540 | 2.550 | 2.470 | 2.480 | 105,150 | -0.03(-1.20%) |
May 20, 2021 | 2.480 | 2.550 | 2.450 | 2.510 | 211,003 | +0.04(+1.62%) |
May 19, 2021 | 2.460 | 2.490 | 2.400 | 2.470 | 64,559 | +0.00(+0.00%) |
May 18, 2021 | 2.500 | 2.590 | 2.470 | 2.470 | 130,223 | -0.04(-1.59%) |
May 17, 2021 | 2.420 | 2.510 | 2.370 | 2.510 | 104,571 | +0.11(+4.58%) |
May 14, 2021 | 2.250 | 2.420 | 2.250 | 2.400 | 108,422 | +0.15(+6.67%) |
May 13, 2021 | 2.360 | 2.433 | 2.170 | 2.250 | 229,483 | -0.13(-5.46%) |
May 12, 2021 | 2.340 | 2.480 | 2.340 | 2.380 | 223,372 | -0.01(-0.42%) |
May 11, 2021 | 2.290 | 2.443 | 2.227 | 2.390 | 256,741 | -0.01(-0.42%) |
May 10, 2021 | 2.480 | 2.490 | 2.350 | 2.400 | 170,364 | -0.10(-4.00%) |
May 07, 2021 | 2.460 | 2.620 | 2.450 | 2.500 | 333,840 | -0.01(-0.40%) |
May 06, 2021 | 2.600 | 2.600 | 2.470 | 2.510 | 165,555 | -0.05(-1.95%) |
May 05, 2021 | 2.510 | 2.680 | 2.510 | 2.560 | 331,323 | +0.02(+0.79%) |
May 04, 2021 | 2.540 | 2.570 | 2.420 | 2.540 | 238,149 | -0.05(-1.93%) |
May 03, 2021 | 2.590 | 2.640 | 2.530 | 2.590 | 150,486 | +0.05(+1.97%) |
Apr 30, 2021 | 2.560 | 2.640 | 2.500 | 2.540 | 139,700 | -0.07(-2.68%) |
Apr 29, 2021 | 2.690 | 2.710 | 2.570 | 2.610 | 168,718 | -0.08(-2.97%) |
Apr 28, 2021 | 2.660 | 2.700 | 2.610 | 2.690 | 215,614 | +0.00(+0.00%) |
Apr 27, 2021 | 2.750 | 2.860 | 2.650 | 2.690 | 192,660 | -0.05(-1.82%) |
Apr 26, 2021 | 2.700 | 2.790 | 2.690 | 2.740 | 602,365 | +0.04(+1.48%) |
Apr 23, 2021 | 2.650 | 2.730 | 2.600 | 2.700 | 325,900 | +0.04(+1.50%) |
Apr 22, 2021 | 2.660 | 2.730 | 2.590 | 2.660 | 706,541 | +0.05(+1.92%) |
Apr 21, 2021 | 2.480 | 2.680 | 2.450 | 2.610 | 489,441 | +0.13(+5.24%) |
Apr 20, 2021 | 2.580 | 2.650 | 2.480 | 2.480 | 328,930 | -0.14(-5.34%) |
Apr 19, 2021 | 2.630 | 2.670 | 2.490 | 2.620 | 526,318 | +0.04(+1.55%) |
Apr 16, 2021 | 2.760 | 2.770 | 2.540 | 2.580 | 1,087,000 | -0.03(-1.15%) |
Apr 15, 2021 | 2.620 | 2.670 | 2.560 | 2.610 | 403,957 | +0.01(+0.38%) |
Apr 14, 2021 | 2.930 | 3.000 | 2.580 | 2.600 | 738,665 | -0.36(-12.16%) |
Apr 13, 2021 | 3.010 | 3.050 | 2.900 | 2.960 | 399,709 | -0.04(-1.33%) |
Apr 12, 2021 | 3.090 | 3.140 | 3.000 | 3.000 | 151,542 | -0.15(-4.76%) |
Apr 09, 2021 | 3.260 | 3.290 | 3.090 | 3.150 | 115,500 | -0.06(-1.87%) |
Apr 08, 2021 | 3.340 | 3.420 | 3.200 | 3.210 | 125,163 | -0.14(-4.18%) |
Apr 07, 2021 | 3.360 | 3.400 | 3.260 | 3.350 | 202,767 | -0.02(-0.59%) |
Apr 06, 2021 | 3.340 | 3.410 | 3.310 | 3.370 | 90,245 | +0.02(+0.60%) |
Apr 05, 2021 | 3.380 | 3.404 | 3.220 | 3.350 | 82,991 | +0.02(+0.60%) |
Apr 01, 2021 | 3.290 | 3.385 | 3.280 | 3.330 | 117,700 | +0.12(+3.74%) |
Mar 31, 2021 | 3.140 | 3.320 | 3.090 | 3.210 | 140,860 | +0.09(+2.88%) |
Mar 30, 2021 | 2.960 | 3.180 | 2.930 | 3.120 | 122,388 | +0.12(+4.00%) |
Mar 29, 2021 | 3.240 | 3.240 | 2.930 | 3.000 | 305,662 | -0.16(-5.06%) |
Mar 26, 2021 | 3.320 | 3.400 | 3.040 | 3.160 | 212,700 | -0.11(-3.36%) |
Mar 25, 2021 | 3.170 | 3.340 | 3.130 | 3.270 | 116,226 | +0.06(+1.87%) |
Mar 24, 2021 | 3.340 | 3.500 | 3.200 | 3.210 | 148,882 | -0.08(-2.43%) |
Mar 23, 2021 | 3.450 | 3.480 | 3.280 | 3.290 | 173,568 | -0.20(-5.73%) |
Mar 22, 2021 | 3.470 | 3.540 | 3.340 | 3.490 | 165,254 | +0.02(+0.58%) |
Mar 19, 2021 | 3.500 | 3.600 | 3.400 | 3.470 | 288,900 | +0.03(+0.87%) |
Mar 18, 2021 | 3.690 | 3.690 | 3.425 | 3.440 | 304,174 | -0.24(-6.52%) |
Mar 17, 2021 | 3.610 | 3.750 | 3.470 | 3.680 | 256,937 | +0.03(+0.82%) |
Mar 16, 2021 | 3.760 | 3.770 | 3.550 | 3.650 | 154,947 | -0.06(-1.62%) |
Mar 15, 2021 | 3.700 | 3.880 | 3.656 | 3.710 | 258,848 | -0.03(-0.80%) |
Mar 12, 2021 | 3.800 | 3.800 | 3.640 | 3.740 | 230,900 | -0.05(-1.32%) |
Mar 11, 2021 | 3.800 | 3.800 | 3.630 | 3.790 | 273,060 | +0.13(+3.55%) |
Mar 10, 2021 | 3.710 | 3.970 | 3.550 | 3.660 | 342,573 | +0.15(+4.27%) |
Mar 09, 2021 | 3.300 | 3.590 | 3.300 | 3.510 | 255,423 | +0.30(+9.35%) |
Mar 08, 2021 | 3.320 | 3.370 | 3.110 | 3.210 | 276,941 | -0.05(-1.53%) |
Mar 05, 2021 | 3.430 | 3.438 | 2.870 | 3.260 | 564,800 | -0.14(-4.12%) |
Mar 04, 2021 | 3.840 | 3.840 | 3.230 | 3.400 | 587,025 | -0.45(-11.69%) |
Mar 03, 2021 | 3.920 | 4.000 | 3.760 | 3.850 | 221,596 | -0.06(-1.53%) |
Mar 02, 2021 | 4.020 | 4.130 | 3.860 | 3.910 | 262,877 | -0.12(-2.98%) |