Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.620 | 2.790 | 2.330 | 2.425 | 38,670 | -0.23(-8.77%) |
May 27, 2021 | 2.620 | 2.710 | 2.620 | 2.658 | 2,463 | -0.05(-1.92%) |
May 26, 2021 | 2.620 | 2.710 | 2.620 | 2.710 | 5,034 | -0.02(-0.73%) |
May 25, 2021 | 2.650 | 2.730 | 2.591 | 2.730 | 7,318 | -0.02(-0.73%) |
May 24, 2021 | 2.740 | 2.750 | 2.620 | 2.750 | 6,484 | +0.00(+0.00%) |
May 21, 2021 | 2.790 | 2.830 | 2.735 | 2.750 | 7,962 | -0.05(-1.79%) |
May 20, 2021 | 2.750 | 2.830 | 2.740 | 2.800 | 8,144 | +0.07(+2.75%) |
May 19, 2021 | 2.620 | 2.800 | 2.620 | 2.725 | 6,528 | +0.12(+4.41%) |
May 18, 2021 | 2.800 | 2.800 | 2.610 | 2.610 | 3,780 | -0.19(-6.79%) |
May 17, 2021 | 2.750 | 2.800 | 2.650 | 2.800 | 1,506 | +0.05(+1.82%) |
May 14, 2021 | 2.630 | 2.760 | 2.580 | 2.750 | 4,868 | +0.14(+5.36%) |
May 13, 2021 | 2.770 | 2.770 | 2.610 | 2.610 | 6,697 | -0.11(-4.04%) |
May 12, 2021 | 2.420 | 2.965 | 2.300 | 2.720 | 19,525 | +0.13(+5.02%) |
May 11, 2021 | 2.610 | 2.610 | 2.310 | 2.590 | 9,858 | -0.11(-4.07%) |
May 10, 2021 | 2.750 | 2.815 | 2.640 | 2.700 | 18,544 | -0.05(-1.82%) |
May 07, 2021 | 2.870 | 2.880 | 2.650 | 2.750 | 55,130 | -0.06(-2.14%) |
May 06, 2021 | 2.390 | 3.230 | 2.375 | 2.810 | 79,856 | +0.42(+17.57%) |
May 05, 2021 | 2.360 | 2.430 | 2.250 | 2.390 | 7,676 | -0.11(-4.40%) |
May 04, 2021 | 2.470 | 2.500 | 2.360 | 2.500 | 3,856 | +0.00(+0.00%) |
May 03, 2021 | 2.410 | 2.500 | 2.360 | 2.500 | 12,386 | +0.00(+0.00%) |
Apr 30, 2021 | 2.410 | 2.500 | 2.410 | 2.500 | 4,000 | +0.09(+3.73%) |
Apr 29, 2021 | 2.510 | 2.510 | 2.030 | 2.410 | 19,365 | -0.19(-7.31%) |
Apr 28, 2021 | 2.600 | 2.625 | 2.600 | 2.600 | 3,903 | -0.05(-1.89%) |
Apr 27, 2021 | 2.675 | 2.675 | 2.510 | 2.650 | 5,523 | +0.13(+5.16%) |
Apr 26, 2021 | 2.490 | 2.670 | 2.490 | 2.520 | 10,063 | -0.02(-0.98%) |
Apr 23, 2021 | 2.420 | 2.670 | 2.420 | 2.545 | 2,800 | +0.05(+2.21%) |
Apr 22, 2021 | 2.320 | 2.545 | 2.320 | 2.490 | 2,426 | -0.14(-5.32%) |
Apr 21, 2021 | 2.570 | 2.630 | 2.350 | 2.630 | 8,170 | +0.05(+2.14%) |
Apr 20, 2021 | 2.280 | 2.650 | 2.280 | 2.575 | 15,148 | +0.16(+6.40%) |
Apr 19, 2021 | 2.280 | 2.450 | 2.105 | 2.420 | 27,088 | -0.08(-3.20%) |
Apr 16, 2021 | 2.510 | 2.620 | 2.500 | 2.500 | 28,800 | +0.00(+0.00%) |
Apr 15, 2021 | 2.620 | 2.620 | 2.500 | 2.500 | 8,053 | -0.12(-4.58%) |
Apr 14, 2021 | 2.570 | 2.620 | 2.520 | 2.620 | 4,911 | +0.11(+4.38%) |
Apr 13, 2021 | 2.565 | 2.565 | 2.500 | 2.510 | 10,153 | -0.01(-0.40%) |
Apr 12, 2021 | 2.600 | 2.605 | 2.510 | 2.520 | 6,447 | +0.01(+0.40%) |
Apr 09, 2021 | 2.555 | 2.600 | 2.510 | 2.510 | 5,600 | +0.01(+0.40%) |
Apr 08, 2021 | 2.550 | 2.595 | 2.500 | 2.500 | 8,317 | -0.18(-6.72%) |
Apr 07, 2021 | 2.630 | 2.680 | 2.550 | 2.680 | 3,270 | +0.17(+6.77%) |
Apr 06, 2021 | 2.640 | 2.655 | 2.510 | 2.510 | 8,242 | -0.13(-4.92%) |
Apr 05, 2021 | 2.645 | 2.645 | 2.550 | 2.640 | 5,663 | -0.04(-1.49%) |
Apr 01, 2021 | 2.690 | 2.740 | 2.610 | 2.680 | 4,100 | +0.01(+0.19%) |
Mar 31, 2021 | 2.600 | 2.750 | 2.600 | 2.675 | 6,667 | +0.08(+3.28%) |
Mar 30, 2021 | 2.550 | 2.600 | 2.520 | 2.590 | 8,417 | +0.05(+1.97%) |
Mar 29, 2021 | 2.690 | 2.750 | 2.520 | 2.540 | 6,839 | -0.16(-5.93%) |
Mar 26, 2021 | 2.670 | 2.750 | 2.550 | 2.700 | 4,400 | -0.17(-5.92%) |
Mar 25, 2021 | 2.750 | 2.870 | 2.750 | 2.870 | 2,219 | +0.03(+1.06%) |
Mar 24, 2021 | 2.690 | 2.840 | 2.650 | 2.840 | 12,779 | +0.14(+5.19%) |
Mar 23, 2021 | 2.760 | 2.760 | 2.685 | 2.700 | 8,526 | +0.00(+0.00%) |
Mar 22, 2021 | 2.750 | 2.880 | 2.700 | 2.700 | 10,716 | -0.17(-5.92%) |
Mar 19, 2021 | 2.890 | 2.890 | 2.750 | 2.870 | 16,500 | -0.03(-1.03%) |
Mar 18, 2021 | 2.900 | 2.900 | 2.895 | 2.900 | 1,910 | +0.00(+0.00%) |
Mar 17, 2021 | 3.020 | 3.023 | 2.890 | 2.900 | 1,500 | -0.15(-4.92%) |
Mar 16, 2021 | 2.876 | 3.220 | 2.780 | 3.050 | 18,477 | +0.19(+6.64%) |
Mar 15, 2021 | 2.890 | 2.890 | 2.860 | 2.860 | 2,025 | -0.08(-2.72%) |
Mar 12, 2021 | 2.800 | 3.190 | 2.670 | 2.940 | 15,300 | +0.14(+5.00%) |
Mar 11, 2021 | 2.780 | 2.800 | 2.700 | 2.800 | 4,033 | +0.03(+1.08%) |
Mar 10, 2021 | 2.770 | 2.800 | 2.750 | 2.770 | 2,979 | +0.07(+2.59%) |
Mar 09, 2021 | 2.750 | 3.070 | 2.700 | 2.700 | 11,937 | -0.05(-1.82%) |
Mar 08, 2021 | 2.900 | 3.090 | 2.650 | 2.750 | 8,628 | +0.15(+5.77%) |
Mar 05, 2021 | 2.810 | 2.950 | 2.510 | 2.600 | 11,200 | -0.20(-7.14%) |
Mar 04, 2021 | 2.970 | 2.986 | 2.800 | 2.800 | 6,842 | -0.11(-3.78%) |
Mar 03, 2021 | 3.000 | 3.000 | 2.900 | 2.910 | 1,155 | -0.03(-1.19%) |
Mar 02, 2021 | 2.930 | 3.100 | 2.900 | 2.945 | 1,714 | +0.02(+0.86%) |