Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.990 | 1.990 | 1.960 | 1.980 | 16,660 | +0.03(+1.54%) |
May 28, 2021 | 1.900 | 1.950 | 1.880 | 1.950 | 18,000 | +0.00(+0.00%) |
May 27, 2021 | 1.960 | 1.990 | 1.950 | 1.950 | 11,605 | +0.07(+3.72%) |
May 26, 2021 | 1.940 | 1.950 | 1.880 | 1.880 | 11,700 | -0.02(-1.05%) |
May 25, 2021 | 2.100 | 2.100 | 1.900 | 1.900 | 34,366 | -0.25(-11.63%) |
May 21, 2021 | 2.150 | 2.150 | 2.150 | 0 | +0.05(+2.38%) | |
May 20, 2021 | 2.100 | 2.100 | 1.900 | 2.100 | 45,956 | -0.05(-2.33%) |
May 19, 2021 | 2.100 | 2.150 | 2.090 | 2.150 | 4,300 | +0.05(+2.38%) |
May 18, 2021 | 2.100 | 2.100 | 2.000 | 2.100 | 30,900 | +0.15(+7.69%) |
May 17, 2021 | 2.100 | 2.100 | 1.950 | 1.950 | 29,780 | -0.15(-7.14%) |
May 14, 2021 | 2.200 | 2.200 | 2.100 | 2.100 | 11,250 | -0.05(-2.33%) |
May 13, 2021 | 2.320 | 2.410 | 2.060 | 2.150 | 48,354 | -0.21(-8.90%) |
May 12, 2021 | 2.650 | 2.650 | 2.300 | 2.360 | 38,729 | -0.29(-10.94%) |
May 11, 2021 | 2.750 | 2.760 | 2.650 | 2.650 | 14,900 | -0.10(-3.64%) |
May 10, 2021 | 2.750 | 2.880 | 2.670 | 2.750 | 43,790 | +0.05(+1.85%) |
May 07, 2021 | 2.890 | 2.890 | 2.550 | 2.700 | 79,370 | -0.20(-6.90%) |
May 06, 2021 | 3.010 | 3.020 | 2.750 | 2.900 | 90,743 | -0.08(-2.68%) |
May 05, 2021 | 3.190 | 3.190 | 2.910 | 2.980 | 46,892 | -0.10(-3.25%) |
May 04, 2021 | 3.350 | 3.350 | 3.080 | 3.080 | 93,268 | -0.17(-5.23%) |
May 03, 2021 | 3.430 | 3.430 | 3.250 | 3.250 | 41,498 | -0.05(-1.52%) |
Apr 30, 2021 | 3.180 | 3.300 | 2.950 | 3.300 | 119,483 | +0.05(+1.54%) |
Apr 29, 2021 | 3.390 | 3.390 | 3.170 | 3.250 | 94,554 | -0.14(-4.13%) |
Apr 28, 2021 | 3.500 | 3.500 | 3.390 | 3.390 | 16,405 | -0.16(-4.51%) |
Apr 27, 2021 | 3.600 | 3.600 | 3.500 | 3.550 | 8,812 | -0.04(-1.11%) |
Apr 26, 2021 | 3.690 | 3.690 | 3.590 | 3.590 | 9,479 | -0.11(-2.97%) |
Apr 23, 2021 | 3.660 | 3.700 | 3.620 | 3.700 | 14,402 | +0.04(+1.09%) |
Apr 22, 2021 | 3.600 | 3.720 | 3.600 | 3.660 | 29,779 | +0.10(+2.81%) |
Apr 21, 2021 | 3.420 | 3.560 | 3.350 | 3.560 | 19,546 | +0.16(+4.71%) |
Apr 20, 2021 | 3.650 | 3.650 | 3.400 | 3.400 | 16,802 | -0.15(-4.23%) |
Apr 19, 2021 | 3.705 | 3.705 | 3.400 | 3.550 | 18,200 | -0.18(-4.83%) |
Apr 16, 2021 | 3.680 | 3.730 | 3.490 | 3.730 | 30,223 | +0.16(+4.48%) |
Apr 15, 2021 | 3.730 | 3.730 | 3.560 | 3.570 | 10,537 | -0.17(-4.55%) |
Apr 14, 2021 | 3.930 | 3.930 | 3.700 | 3.740 | 15,208 | -0.04(-1.06%) |
Apr 13, 2021 | 3.950 | 3.950 | 3.760 | 3.780 | 9,200 | -0.17(-4.30%) |
Apr 12, 2021 | 3.950 | 3.980 | 3.770 | 3.950 | 11,310 | +0.00(+0.00%) |
Apr 09, 2021 | 4.000 | 4.000 | 3.950 | 3.950 | 7,586 | -0.05(-1.25%) |
Apr 08, 2021 | 3.910 | 4.010 | 3.900 | 4.000 | 18,001 | +0.13(+3.36%) |
Apr 07, 2021 | 3.750 | 3.950 | 3.650 | 3.870 | 17,902 | -0.03(-0.77%) |
Apr 06, 2021 | 3.980 | 3.990 | 3.700 | 3.900 | 18,063 | -0.10(-2.50%) |
Apr 05, 2021 | 4.100 | 4.100 | 4.000 | 4.000 | 16,433 | -0.04(-0.99%) |
Apr 01, 2021 | 4.040 | 4.040 | 4.040 | 0 | +0.04(+1.00%) | |
Mar 31, 2021 | 4.070 | 4.180 | 3.990 | 4.000 | 27,755 | -0.24(-5.66%) |
Mar 30, 2021 | 3.910 | 4.240 | 3.840 | 4.240 | 39,373 | +0.49(+13.07%) |
Mar 29, 2021 | 3.750 | 3.960 | 3.600 | 3.750 | 21,319 | +0.20(+5.63%) |
Mar 26, 2021 | 3.690 | 3.690 | 3.550 | 3.550 | 750 | +0.00(+0.00%) |
Mar 25, 2021 | 3.550 | 3.560 | 3.350 | 3.550 | 12,251 | -0.12(-3.27%) |
Mar 24, 2021 | 3.660 | 3.690 | 3.460 | 3.670 | 25,052 | -0.03(-0.81%) |
Mar 23, 2021 | 3.850 | 3.850 | 3.700 | 3.700 | 240 | +0.19(+5.41%) |
Mar 22, 2021 | 4.000 | 4.000 | 3.450 | 3.510 | 63,209 | -0.30(-7.87%) |
Mar 19, 2021 | 4.000 | 4.000 | 3.690 | 3.810 | 8,925 | +0.06(+1.60%) |
Mar 18, 2021 | 3.770 | 3.890 | 3.660 | 3.750 | 30,451 | -0.19(-4.82%) |
Mar 17, 2021 | 3.750 | 3.980 | 3.650 | 3.940 | 49,295 | +0.19(+5.07%) |
Mar 16, 2021 | 4.000 | 4.080 | 3.660 | 3.750 | 50,573 | -0.26(-6.48%) |
Mar 15, 2021 | 4.300 | 4.300 | 3.590 | 4.010 | 135,506 | -0.31(-7.18%) |
Mar 12, 2021 | 4.700 | 4.700 | 4.250 | 4.320 | 89,888 | -0.53(-10.93%) |
Mar 11, 2021 | 4.600 | 4.990 | 4.500 | 4.850 | 55,567 | +0.10(+2.11%) |
Mar 10, 2021 | 5.100 | 5.100 | 4.310 | 4.750 | 213,336 | +0.00(+0.00%) |