Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.036 | 3.060 | 3.015 | 3.052 | 0 | +0.02(+0.63%) |
May 30, 2021 | 3.036 | 3.046 | 3.029 | 3.033 | 0 | +0.02(+0.76%) |
May 29, 2021 | 2.963 | 3.042 | 2.955 | 3.010 | 0 | +0.00(+0.00%) |
May 28, 2021 | 2.963 | 3.042 | 2.955 | 3.010 | 0 | +0.04(+1.45%) |
May 27, 2021 | 2.963 | 2.969 | 2.963 | 2.967 | 0 | -0.02(-0.57%) |
May 26, 2021 | 2.984 | 0 | +0.04(+1.22%) | |||
May 25, 2021 | 2.946 | 2.948 | 2.933 | 2.948 | 0 | +0.06(+2.08%) |
May 24, 2021 | 2.886 | 2.888 | 2.882 | 2.888 | 0 | +0.04(+1.30%) |
May 23, 2021 | 2.850 | 2.854 | 2.836 | 2.851 | 0 | -0.05(-1.76%) |
May 22, 2021 | 2.948 | 2.983 | 2.894 | 2.902 | 0 | +0.00(+0.00%) |
May 21, 2021 | 2.948 | 2.983 | 2.894 | 2.902 | 0 | -0.05(-1.79%) |
May 20, 2021 | 2.948 | 2.960 | 2.946 | 2.955 | 0 | -0.01(-0.44%) |
May 19, 2021 | 2.962 | 2.969 | 2.960 | 2.968 | 0 | -0.04(-1.26%) |
May 18, 2021 | 3.009 | 3.015 | 3.003 | 3.006 | 0 | -0.12(-3.68%) |
May 17, 2021 | 3.121 | 3.124 | 3.115 | 3.121 | 0 | +0.08(+2.70%) |
May 16, 2021 | 3.019 | 3.047 | 3.019 | 3.039 | 0 | +0.06(+2.19%) |
May 15, 2021 | 2.977 | 3.016 | 2.945 | 2.974 | 0 | +0.00(+0.00%) |
May 14, 2021 | 2.977 | 3.016 | 2.945 | 2.974 | 0 | -0.00(-0.17%) |
May 13, 2021 | 2.977 | 2.981 | 2.974 | 2.979 | 0 | -0.00(-0.03%) |
May 12, 2021 | 2.983 | 2.983 | 2.978 | 2.980 | 0 | +0.02(+0.81%) |
May 11, 2021 | 2.953 | 2.956 | 2.952 | 2.956 | 0 | +0.04(+1.23%) |
May 10, 2021 | 2.927 | 2.927 | 2.919 | 2.920 | 0 | -0.04(-1.38%) |
May 09, 2021 | 2.970 | 2.971 | 2.955 | 2.961 | 0 | -0.01(-0.30%) |
May 08, 2021 | 2.930 | 2.989 | 2.905 | 2.970 | 0 | +0.00(+0.00%) |
May 07, 2021 | 2.930 | 2.989 | 2.905 | 2.970 | 0 | +0.04(+1.26%) |
May 06, 2021 | 2.930 | 2.934 | 2.928 | 2.933 | 0 | -0.01(-0.41%) |
May 05, 2021 | 2.948 | 2.948 | 2.943 | 2.945 | 0 | -0.03(-1.01%) |
May 04, 2021 | 2.975 | 2.979 | 2.973 | 2.975 | 0 | +0.01(+0.47%) |
May 03, 2021 | 2.961 | 2.964 | 2.958 | 2.961 | 0 | +0.02(+0.61%) |
May 02, 2021 | 2.938 | 2.958 | 2.926 | 2.943 | 0 | +0.00(+0.07%) |
May 01, 2021 | 2.906 | 2.962 | 2.891 | 2.941 | 0 | +0.00(+0.00%) |
Apr 30, 2021 | 2.906 | 2.962 | 2.891 | 2.941 | 0 | +0.02(+0.55%) |
Apr 28, 2021 | 2.925 | 0 | +0.00(+0.00%) | |||
Apr 27, 2021 | 2.925 | 0 | +0.13(+4.65%) | |||
Apr 26, 2021 | 2.786 | 2.797 | 2.786 | 2.795 | 0 | +0.07(+2.61%) |
Apr 25, 2021 | 2.710 | 2.734 | 2.709 | 2.724 | 0 | +0.00(+0.15%) |
Apr 24, 2021 | 2.747 | 2.764 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 2.747 | 2.764 | 2.720 | 2.720 | 0 | -0.03(-1.13%) |
Apr 22, 2021 | 2.747 | 2.753 | 2.747 | 2.751 | 0 | +0.05(+1.85%) |
Apr 21, 2021 | 2.696 | 2.703 | 2.696 | 2.701 | 0 | -0.02(-0.74%) |
Apr 20, 2021 | 2.724 | 2.725 | 2.719 | 2.721 | 0 | -0.02(-0.73%) |
Apr 19, 2021 | 2.741 | 2.744 | 2.739 | 2.741 | 0 | +0.04(+1.33%) |
Apr 18, 2021 | 2.707 | 2.707 | 2.694 | 2.705 | 0 | +0.02(+0.63%) |
Apr 17, 2021 | 2.663 | 2.700 | 2.658 | 2.688 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 2.663 | 2.700 | 2.658 | 2.688 | 0 | +0.02(+0.86%) |
Apr 15, 2021 | 2.663 | 2.666 | 2.661 | 2.665 | 0 | +0.05(+1.91%) |
Apr 14, 2021 | 2.617 | 2.619 | 2.614 | 2.615 | 0 | -0.01(-0.34%) |
Apr 13, 2021 | 2.620 | 2.624 | 2.619 | 2.624 | 0 | +0.07(+2.70%) |
Apr 12, 2021 | 2.554 | 2.555 | 2.550 | 2.555 | 0 | -0.00(-0.08%) |
Apr 11, 2021 | 2.530 | 2.565 | 2.530 | 2.557 | 0 | +0.04(+1.43%) |
Apr 10, 2021 | 2.520 | 2.552 | 2.503 | 2.521 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 2.520 | 2.552 | 2.503 | 2.521 | 0 | +0.00(+0.00%) |
Apr 08, 2021 | 2.520 | 2.524 | 2.518 | 2.521 | 0 | +0.01(+0.48%) |
Apr 07, 2021 | 2.510 | 2.512 | 2.506 | 2.509 | 0 | +0.05(+1.91%) |
Apr 06, 2021 | 2.464 | 2.467 | 2.460 | 2.462 | 0 | -0.05(-2.19%) |
Apr 05, 2021 | 2.511 | 2.519 | 2.506 | 2.517 | 0 | -0.09(-3.49%) |
Apr 04, 2021 | 2.593 | 2.616 | 2.591 | 2.608 | 0 | -0.02(-0.69%) |
Apr 02, 2021 | 2.605 | 2.663 | 2.578 | 2.626 | 0 | +0.00(+0.00%) |
Apr 01, 2021 | 2.605 | 2.663 | 2.578 | 2.626 | 0 | +0.02(+0.92%) |
Mar 31, 2021 | 2.605 | 2.606 | 2.600 | 2.602 | 0 | -0.02(-0.72%) |
Mar 30, 2021 | 2.621 | 2.624 | 2.619 | 2.621 | 0 | +0.04(+1.35%) |
Mar 29, 2021 | 2.586 | 0 | +0.01(+0.43%) | |||
Mar 28, 2021 | 2.563 | 2.586 | 2.563 | 2.575 | 0 | +0.01(+0.43%) |
Mar 27, 2021 | 2.570 | 2.587 | 2.546 | 2.564 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 2.570 | 2.587 | 2.546 | 2.564 | 0 | -0.00(-0.16%) |
Mar 25, 2021 | 2.570 | 2.572 | 2.557 | 2.568 | 0 | +0.07(+2.93%) |
Mar 24, 2021 | 2.520 | 2.521 | 2.490 | 2.495 | 0 | -0.02(-0.87%) |
Mar 23, 2021 | 2.515 | 2.520 | 2.514 | 2.517 | 0 | -0.06(-2.33%) |
Mar 22, 2021 | 2.578 | 2.581 | 2.571 | 2.577 | 0 | +0.06(+2.34%) |
Mar 21, 2021 | 2.507 | 2.523 | 2.492 | 2.518 | 0 | -0.03(-1.14%) |
Mar 20, 2021 | 2.489 | 2.554 | 2.456 | 2.547 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 2.489 | 2.554 | 2.456 | 2.547 | 0 | +0.06(+2.45%) |
Mar 18, 2021 | 2.489 | 2.490 | 2.484 | 2.486 | 0 | -0.03(-1.39%) |
Mar 17, 2021 | 2.523 | 2.526 | 2.519 | 2.521 | 0 | -0.04(-1.60%) |
Mar 16, 2021 | 2.562 | 2.565 | 2.558 | 2.562 | 0 | +0.07(+2.77%) |
Mar 15, 2021 | 2.494 | 2.499 | 2.489 | 2.493 | 0 | -0.06(-2.46%) |
Mar 14, 2021 | 2.558 | 2.561 | 2.535 | 2.556 | 0 | -0.04(-1.62%) |
Mar 13, 2021 | 2.669 | 2.693 | 2.584 | 2.598 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 2.669 | 2.693 | 2.584 | 2.598 | 0 | -0.07(-2.77%) |
Mar 11, 2021 | 2.669 | 2.675 | 2.668 | 2.672 | 0 | -0.01(-0.56%) |
Mar 10, 2021 | 2.689 | 2.692 | 2.683 | 2.687 | 0 | +0.04(+1.40%) |
Mar 09, 2021 | 2.653 | 2.656 | 2.650 | 2.650 | 0 | -0.01(-0.45%) |
Mar 08, 2021 | 2.662 | 2.667 | 2.659 | 2.662 | 0 | -0.04(-1.48%) |
Mar 07, 2021 | 2.691 | 2.702 | 2.685 | 2.702 | 0 | +0.01(+0.22%) |
Mar 06, 2021 | 2.743 | 2.755 | 2.681 | 2.696 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 2.743 | 2.755 | 2.681 | 2.696 | 0 | -0.00(-0.19%) |
Mar 04, 2021 | 2.701 | 0 | -0.10(-3.60%) | |||
Mar 03, 2021 | 2.803 | 2.806 | 2.801 | 2.802 | 0 | -0.04(-1.48%) |
Mar 02, 2021 | 2.848 | 2.851 | 2.842 | 2.844 | 0 | +0.06(+2.16%) |