Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.750 | 3.900 | 3.600 | 3.750 | 98,942 | -0.05(-1.32%) |
May 27, 2021 | 3.800 | 3.890 | 3.590 | 3.800 | 22,169 | +0.20(+5.56%) |
May 26, 2021 | 3.650 | 3.750 | 3.500 | 3.600 | 117,907 | +0.10(+2.86%) |
May 25, 2021 | 3.450 | 3.510 | 3.450 | 3.500 | 5,918 | +0.15(+4.48%) |
May 24, 2021 | 3.350 | 3.360 | 3.350 | 3.350 | 1,267 | -0.07(-2.05%) |
May 21, 2021 | 3.350 | 3.420 | 3.350 | 3.420 | 2,934 | +0.11(+3.32%) |
May 20, 2021 | 3.350 | 3.440 | 3.300 | 3.310 | 4,406 | +0.00(+0.00%) |
May 19, 2021 | 3.300 | 3.310 | 3.300 | 3.310 | 1,177 | +0.11(+3.44%) |
May 18, 2021 | 3.390 | 3.390 | 3.150 | 3.200 | 461 | -0.19(-5.60%) |
May 17, 2021 | 3.310 | 3.500 | 3.220 | 3.390 | 1,511 | +0.01(+0.30%) |
May 14, 2021 | 3.600 | 3.600 | 3.380 | 3.380 | 8,525 | +0.04(+1.20%) |
May 13, 2021 | 3.350 | 3.450 | 3.300 | 3.340 | 4,544 | -0.08(-2.34%) |
May 12, 2021 | 3.300 | 3.450 | 3.250 | 3.420 | 166,484 | +0.32(+10.32%) |
May 11, 2021 | 3.100 | 3.100 | 3.100 | 3.100 | 2,754 | -0.06(-1.90%) |
May 10, 2021 | 3.050 | 3.200 | 3.050 | 3.160 | 10,621 | +0.11(+3.61%) |
May 07, 2021 | 3.160 | 3.210 | 3.050 | 3.050 | 25,007 | -0.16(-4.98%) |
May 06, 2021 | 3.200 | 3.210 | 3.200 | 3.210 | 1,070,595 | +0.10(+3.22%) |
May 05, 2021 | 3.150 | 3.150 | 3.000 | 3.110 | 6,127 | +0.01(+0.32%) |
May 04, 2021 | 3.150 | 3.150 | 3.100 | 3.100 | 15,818 | -0.05(-1.59%) |
May 03, 2021 | 3.150 | 3.150 | 3.150 | 63 | +0.00(+0.00%) | |
Apr 30, 2021 | 3.150 | 3.150 | 3.150 | 3.150 | 1,400 | +0.00(+0.00%) |
Apr 29, 2021 | 3.150 | 3.150 | 3.120 | 3.150 | 1,359 | -0.01(-0.32%) |
Apr 28, 2021 | 3.250 | 3.250 | 3.050 | 3.160 | 12,954 | -0.14(-4.24%) |
Apr 27, 2021 | 3.300 | 3.300 | 3.300 | 3.300 | 2,800 | -0.01(-0.30%) |
Apr 26, 2021 | 3.480 | 3.480 | 3.200 | 3.310 | 3,864 | -0.18(-5.16%) |
Apr 23, 2021 | 3.300 | 3.550 | 3.300 | 3.490 | 11,100 | +0.19(+5.76%) |
Apr 22, 2021 | 3.320 | 3.320 | 3.300 | 3.300 | 1,027 | +0.00(+0.00%) |
Apr 21, 2021 | 3.300 | 3.300 | 3.300 | 3.300 | 8,225 | +0.05(+1.54%) |
Apr 20, 2021 | 3.500 | 3.500 | 3.250 | 3.250 | 1,773 | -0.15(-4.41%) |
Apr 19, 2021 | 3.300 | 3.500 | 3.300 | 3.400 | 11,411 | +0.15(+4.62%) |
Apr 16, 2021 | 3.280 | 3.300 | 3.150 | 3.250 | 7,000 | +0.05(+1.56%) |
Apr 15, 2021 | 3.100 | 3.390 | 3.100 | 3.200 | 6,685 | +0.00(+0.00%) |
Apr 14, 2021 | 3.450 | 3.450 | 3.050 | 3.200 | 9,084 | -0.24(-6.98%) |
Apr 13, 2021 | 3.180 | 3.500 | 3.180 | 3.440 | 5,088 | +0.14(+4.24%) |
Apr 12, 2021 | 3.250 | 3.300 | 3.200 | 3.300 | 6,996 | +0.20(+6.45%) |
Apr 09, 2021 | 3.250 | 3.250 | 3.100 | 3.100 | 9,800 | -0.20(-6.06%) |
Apr 08, 2021 | 3.470 | 3.500 | 3.160 | 3.300 | 65,054 | -0.45(-12.00%) |
Apr 07, 2021 | 3.300 | 3.750 | 3.180 | 3.750 | 115,398 | +0.55(+17.19%) |
Apr 06, 2021 | 3.200 | 3.500 | 3.200 | 3.200 | 8,943 | -0.29(-8.31%) |
Apr 05, 2021 | 3.500 | 3.500 | 3.250 | 3.490 | 9,400 | +0.18(+5.44%) |
Apr 01, 2021 | 3.400 | 3.600 | 3.200 | 3.310 | 46,700 | -0.08(-2.36%) |
Mar 31, 2021 | 3.250 | 3.500 | 3.250 | 3.390 | 12,051 | +0.29(+9.35%) |
Mar 30, 2021 | 3.100 | 3.400 | 3.100 | 3.100 | 15,075 | -0.20(-6.06%) |
Mar 29, 2021 | 3.050 | 3.350 | 3.020 | 3.300 | 18,812 | +0.10(+3.12%) |
Mar 26, 2021 | 3.250 | 3.400 | 3.200 | 3.200 | 20,600 | +0.25(+8.47%) |
Mar 25, 2021 | 3.170 | 3.170 | 2.890 | 2.950 | 9,978 | -0.23(-7.23%) |
Mar 24, 2021 | 3.300 | 3.300 | 3.180 | 3.180 | 1,300 | -0.22(-6.47%) |
Mar 23, 2021 | 3.250 | 3.400 | 3.200 | 3.400 | 1,170,299 | +0.09(+2.72%) |
Mar 22, 2021 | 3.320 | 3.350 | 3.240 | 3.310 | 198,780 | +0.06(+1.85%) |
Mar 19, 2021 | 3.300 | 3.310 | 3.180 | 3.250 | 54,800 | +0.03(+0.93%) |
Mar 18, 2021 | 3.260 | 3.300 | 3.180 | 3.220 | 35,444 | +0.04(+1.26%) |
Mar 17, 2021 | 3.340 | 3.400 | 3.180 | 3.180 | 15,132 | -0.05(-1.55%) |
Mar 16, 2021 | 3.300 | 3.500 | 3.200 | 3.230 | 36,988 | +0.25(+8.39%) |
Mar 15, 2021 | 2.750 | 2.750 | 2.980 | 59,800 | +0.23(+8.36%) | |
Mar 10, 2021 | 2.750 | 2.750 | 2.750 | 0 | -0.17(-5.82%) | |
Mar 09, 2021 | 2.880 | 2.980 | 2.760 | 2.920 | 352,846 | +0.13(+4.66%) |
Mar 08, 2021 | 2.880 | 2.881 | 2.780 | 2.790 | 15,622,619 | -0.28(-9.12%) |
Mar 05, 2021 | 3.068 | 3.140 | 3.000 | 3.070 | 562,500 | -0.09(-2.85%) |
Mar 04, 2021 | 3.250 | 3.315 | 3.000 | 3.160 | 1,114,988 | -0.09(-2.77%) |
Mar 03, 2021 | 3.170 | 3.380 | 3.100 | 3.250 | 36,138 | -0.08(-2.40%) |
Mar 02, 2021 | 3.370 | 3.425 | 3.290 | 3.330 | 93,310 | -0.04(-1.19%) |