Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.830 | 2.920 | 2.730 | 2.780 | 99,350 | -0.02(-0.71%) |
May 28, 2021 | 3.000 | 3.050 | 2.800 | 2.800 | 470,064 | -0.15(-5.08%) |
May 27, 2021 | 2.500 | 2.950 | 2.470 | 2.950 | 1,108,066 | +0.46(+18.47%) |
May 26, 2021 | 2.490 | 2.490 | 2.340 | 2.490 | 658,236 | -0.01(-0.40%) |
May 25, 2021 | 2.500 | 2.550 | 2.440 | 2.500 | 296,191 | +0.00(+0.00%) |
May 21, 2021 | 2.500 | 2.500 | 2.500 | 0 | -0.03(-1.19%) | |
May 20, 2021 | 2.450 | 2.535 | 2.370 | 2.530 | 1,569,717 | +0.18(+7.66%) |
May 19, 2021 | 2.350 | 2.480 | 2.320 | 2.350 | 248,982 | -0.16(-6.37%) |
May 18, 2021 | 2.410 | 2.560 | 2.410 | 2.510 | 421,091 | +0.12(+5.02%) |
May 17, 2021 | 2.300 | 2.390 | 2.230 | 2.390 | 337,003 | +0.13(+5.75%) |
May 14, 2021 | 2.060 | 2.390 | 2.060 | 2.260 | 741,033 | +0.26(+13.00%) |
May 13, 2021 | 2.080 | 2.190 | 1.920 | 2.000 | 853,996 | -0.16(-7.41%) |
May 12, 2021 | 2.270 | 2.350 | 2.060 | 2.160 | 410,752 | -0.09(-4.00%) |
May 11, 2021 | 2.310 | 2.350 | 2.210 | 2.250 | 401,702 | -0.11(-4.66%) |
May 10, 2021 | 2.470 | 2.510 | 2.350 | 2.360 | 222,516 | -0.07(-2.88%) |
May 07, 2021 | 2.440 | 2.510 | 2.400 | 2.430 | 265,580 | +0.00(+0.00%) |
May 06, 2021 | 2.500 | 2.510 | 2.400 | 2.430 | 175,044 | -0.07(-2.80%) |
May 05, 2021 | 2.600 | 2.600 | 2.450 | 2.500 | 298,793 | -0.03(-1.19%) |
May 04, 2021 | 2.650 | 2.650 | 2.490 | 2.530 | 381,617 | -0.12(-4.53%) |
May 03, 2021 | 2.650 | 2.670 | 2.590 | 2.650 | 260,334 | +0.05(+1.92%) |
Apr 30, 2021 | 2.600 | 2.640 | 2.570 | 2.600 | 409,262 | +0.01(+0.39%) |
Apr 29, 2021 | 2.750 | 2.780 | 2.520 | 2.590 | 242,189 | -0.16(-5.82%) |
Apr 28, 2021 | 2.790 | 2.800 | 2.680 | 2.750 | 184,391 | -0.01(-0.36%) |
Apr 27, 2021 | 2.770 | 2.840 | 2.740 | 2.760 | 271,331 | +0.08(+2.99%) |
Apr 26, 2021 | 2.600 | 2.730 | 2.560 | 2.680 | 351,677 | +0.06(+2.29%) |
Apr 23, 2021 | 2.560 | 2.630 | 2.540 | 2.620 | 144,877 | +0.04(+1.55%) |
Apr 22, 2021 | 2.630 | 2.640 | 2.570 | 2.580 | 206,984 | +0.01(+0.39%) |
Apr 21, 2021 | 2.550 | 2.670 | 2.520 | 2.570 | 183,649 | -0.03(-1.15%) |
Apr 20, 2021 | 2.690 | 2.690 | 2.520 | 2.600 | 400,103 | -0.08(-2.99%) |
Apr 19, 2021 | 2.620 | 2.690 | 2.550 | 2.680 | 200,753 | +0.05(+1.90%) |
Apr 16, 2021 | 2.660 | 2.760 | 2.610 | 2.630 | 252,520 | -0.01(-0.38%) |
Apr 15, 2021 | 2.740 | 2.780 | 2.550 | 2.640 | 334,002 | -0.08(-2.94%) |
Apr 14, 2021 | 2.670 | 2.770 | 2.670 | 2.720 | 672,360 | +0.05(+1.87%) |
Apr 13, 2021 | 2.860 | 2.870 | 2.660 | 2.670 | 375,997 | -0.10(-3.61%) |
Apr 12, 2021 | 2.800 | 2.860 | 2.750 | 2.770 | 376,615 | -0.03(-1.07%) |
Apr 09, 2021 | 2.830 | 2.870 | 2.780 | 2.800 | 216,616 | +0.05(+1.82%) |
Apr 08, 2021 | 2.880 | 2.880 | 2.730 | 2.750 | 218,467 | -0.09(-3.17%) |
Apr 07, 2021 | 2.900 | 2.930 | 2.820 | 2.840 | 179,708 | -0.05(-1.73%) |
Apr 06, 2021 | 2.970 | 2.980 | 2.890 | 2.890 | 145,410 | -0.01(-0.34%) |
Apr 05, 2021 | 2.930 | 2.990 | 2.810 | 2.900 | 185,193 | -0.02(-0.68%) |
Apr 01, 2021 | 2.920 | 2.920 | 2.920 | 0 | -0.04(-1.35%) | |
Mar 31, 2021 | 3.000 | 3.000 | 2.870 | 2.960 | 197,656 | +0.10(+3.50%) |
Mar 30, 2021 | 2.930 | 2.990 | 2.860 | 2.860 | 192,342 | -0.08(-2.72%) |
Mar 29, 2021 | 3.050 | 3.050 | 2.930 | 2.940 | 241,851 | -0.06(-2.00%) |
Mar 26, 2021 | 3.000 | 3.040 | 2.910 | 3.000 | 343,272 | +0.12(+4.17%) |
Mar 25, 2021 | 2.800 | 3.000 | 2.740 | 2.880 | 544,943 | +0.18(+6.67%) |
Mar 24, 2021 | 2.960 | 3.000 | 2.670 | 2.700 | 362,859 | -0.24(-8.16%) |
Mar 23, 2021 | 3.090 | 3.150 | 2.940 | 2.940 | 227,940 | -0.19(-6.07%) |
Mar 22, 2021 | 3.100 | 3.130 | 3.050 | 3.130 | 200,177 | +0.15(+5.03%) |
Mar 19, 2021 | 2.980 | 3.000 | 2.940 | 2.980 | 107,806 | +0.01(+0.34%) |
Mar 18, 2021 | 3.050 | 3.090 | 2.960 | 2.970 | 186,449 | -0.06(-1.98%) |
Mar 17, 2021 | 3.000 | 3.060 | 2.860 | 3.030 | 423,414 | +0.04(+1.34%) |
Mar 16, 2021 | 2.730 | 3.100 | 2.710 | 2.990 | 614,359 | +0.27(+9.93%) |
Mar 15, 2021 | 2.800 | 2.840 | 2.700 | 2.720 | 272,852 | -0.04(-1.45%) |
Mar 12, 2021 | 2.780 | 2.780 | 2.700 | 2.760 | 242,751 | -0.01(-0.36%) |
Mar 11, 2021 | 2.750 | 2.780 | 2.640 | 2.770 | 287,912 | +0.03(+1.09%) |
Mar 10, 2021 | 2.440 | 2.750 | 2.400 | 2.740 | 559,832 | +0.35(+14.64%) |
Mar 09, 2021 | 2.440 | 2.440 | 2.390 | 2.390 | 429,229 | -0.02(-0.83%) |
Mar 08, 2021 | 2.450 | 2.500 | 2.330 | 2.410 | 236,221 | -0.01(-0.41%) |
Mar 05, 2021 | 2.380 | 2.430 | 2.200 | 2.420 | 751,690 | +0.02(+0.83%) |
Mar 04, 2021 | 2.530 | 2.600 | 2.270 | 2.400 | 1,020,791 | -0.30(-11.11%) |
Mar 03, 2021 | 2.830 | 2.830 | 2.660 | 2.700 | 245,781 | -0.08(-2.88%) |
Mar 02, 2021 | 2.610 | 2.910 | 2.610 | 2.780 | 377,619 | -0.10(-3.47%) |