Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.920 | 3.050 | 2.899 | 2.980 | 54,984 | +0.03(+1.02%) |
May 27, 2021 | 2.820 | 3.000 | 2.815 | 2.950 | 58,008 | +0.04(+1.37%) |
May 26, 2021 | 2.840 | 2.950 | 2.730 | 2.910 | 52,126 | +0.14(+5.05%) |
May 25, 2021 | 2.840 | 2.900 | 2.710 | 2.770 | 48,854 | +0.00(+0.00%) |
May 24, 2021 | 2.920 | 3.050 | 2.770 | 2.770 | 57,799 | -0.16(-5.46%) |
May 21, 2021 | 2.890 | 3.060 | 2.880 | 2.930 | 314,661 | +0.04(+1.38%) |
May 20, 2021 | 2.830 | 2.990 | 2.800 | 2.890 | 38,757 | +0.03(+1.05%) |
May 19, 2021 | 2.840 | 2.900 | 2.710 | 2.860 | 37,956 | -0.09(-3.05%) |
May 18, 2021 | 2.900 | 3.000 | 2.860 | 2.950 | 79,420 | -0.01(-0.34%) |
May 17, 2021 | 2.770 | 2.960 | 2.720 | 2.960 | 52,655 | +0.21(+7.64%) |
May 14, 2021 | 2.630 | 2.760 | 2.610 | 2.750 | 59,818 | +0.14(+5.36%) |
May 13, 2021 | 2.720 | 2.749 | 2.560 | 2.610 | 41,844 | -0.13(-4.74%) |
May 12, 2021 | 2.800 | 2.878 | 2.700 | 2.740 | 45,883 | -0.14(-4.86%) |
May 11, 2021 | 2.820 | 2.930 | 2.770 | 2.880 | 83,986 | +0.00(+0.00%) |
May 10, 2021 | 2.860 | 2.930 | 2.810 | 2.880 | 33,982 | -0.03(-1.03%) |
May 07, 2021 | 2.850 | 3.000 | 2.850 | 2.910 | 29,661 | +0.05(+1.75%) |
May 06, 2021 | 3.000 | 3.020 | 2.820 | 2.860 | 61,373 | -0.17(-5.61%) |
May 05, 2021 | 2.830 | 3.070 | 2.830 | 3.030 | 73,016 | +0.13(+4.48%) |
May 04, 2021 | 3.030 | 3.117 | 2.860 | 2.900 | 47,605 | -0.13(-4.29%) |
May 03, 2021 | 3.090 | 3.290 | 3.000 | 3.030 | 119,135 | -0.06(-1.94%) |
Apr 30, 2021 | 3.290 | 3.340 | 3.090 | 3.090 | 121,000 | -0.27(-8.04%) |
Apr 29, 2021 | 3.410 | 3.500 | 3.169 | 3.360 | 179,496 | +0.03(+0.90%) |
Apr 28, 2021 | 3.320 | 3.400 | 3.210 | 3.330 | 135,382 | +0.13(+4.06%) |
Apr 27, 2021 | 3.100 | 3.280 | 3.050 | 3.200 | 346,480 | +0.17(+5.61%) |
Apr 26, 2021 | 2.890 | 3.180 | 2.880 | 3.030 | 279,722 | +0.19(+6.69%) |
Apr 23, 2021 | 2.750 | 2.882 | 2.700 | 2.840 | 277,600 | +0.09(+3.27%) |
Apr 22, 2021 | 2.760 | 2.950 | 2.720 | 2.750 | 56,512 | -0.01(-0.36%) |
Apr 21, 2021 | 2.820 | 2.950 | 2.750 | 2.760 | 93,253 | -0.09(-3.16%) |
Apr 20, 2021 | 2.930 | 2.990 | 2.770 | 2.850 | 73,722 | -0.14(-4.68%) |
Apr 19, 2021 | 2.850 | 3.030 | 2.800 | 2.990 | 172,962 | +0.18(+6.41%) |
Apr 16, 2021 | 3.000 | 3.030 | 2.739 | 2.810 | 230,600 | -0.28(-9.06%) |
Apr 15, 2021 | 3.350 | 3.830 | 3.050 | 3.090 | 1,646,131 | -0.28(-8.31%) |
Apr 14, 2021 | 3.350 | 3.450 | 3.290 | 3.370 | 94,749 | +0.06(+1.81%) |
Apr 13, 2021 | 3.740 | 3.750 | 3.210 | 3.310 | 293,700 | -0.45(-11.97%) |
Apr 12, 2021 | 4.050 | 4.050 | 3.720 | 3.760 | 173,713 | -0.30(-7.39%) |
Apr 09, 2021 | 4.060 | 4.060 | 3.900 | 4.060 | 84,200 | +0.00(+0.00%) |
Apr 08, 2021 | 4.000 | 4.140 | 3.860 | 4.060 | 311,755 | +0.07(+1.75%) |
Apr 07, 2021 | 3.990 | 4.000 | 3.800 | 3.990 | 172,500 | +0.00(+0.00%) |
Apr 06, 2021 | 4.140 | 4.250 | 3.960 | 3.990 | 246,877 | -0.21(-5.00%) |
Apr 05, 2021 | 4.150 | 4.290 | 4.070 | 4.200 | 132,172 | +0.01(+0.24%) |
Apr 01, 2021 | 4.410 | 4.500 | 4.170 | 4.190 | 382,200 | -0.18(-4.12%) |
Mar 31, 2021 | 4.200 | 4.750 | 4.200 | 4.370 | 2,152,561 | +0.10(+2.34%) |
Mar 30, 2021 | 4.420 | 4.450 | 4.200 | 4.270 | 264,866 | -0.09(-2.06%) |
Mar 29, 2021 | 4.390 | 4.680 | 4.200 | 4.360 | 711,905 | -0.56(-11.38%) |
Mar 26, 2021 | 4.300 | 5.440 | 4.300 | 4.920 | 5,809,500 | +0.95(+23.93%) |
Mar 25, 2021 | 4.000 | 4.140 | 3.770 | 3.970 | 207,284 | -0.12(-2.93%) |
Mar 24, 2021 | 4.300 | 4.440 | 4.000 | 4.090 | 273,910 | -0.30(-6.83%) |
Mar 23, 2021 | 4.900 | 4.950 | 4.200 | 4.390 | 815,269 | -0.62(-12.38%) |
Mar 22, 2021 | 5.320 | 6.060 | 4.870 | 5.010 | 2,419,907 | -0.28(-5.29%) |
Mar 19, 2021 | 4.810 | 5.500 | 4.640 | 5.290 | 1,743,400 | +0.55(+11.60%) |
Mar 18, 2021 | 4.530 | 5.140 | 4.460 | 4.740 | 681,736 | +0.14(+3.04%) |
Mar 17, 2021 | 4.230 | 4.650 | 4.230 | 4.600 | 293,986 | +0.34(+7.98%) |
Mar 16, 2021 | 4.640 | 4.730 | 4.120 | 4.260 | 236,091 | -0.40(-8.58%) |
Mar 15, 2021 | 4.790 | 4.790 | 4.430 | 4.660 | 192,081 | +0.19(+4.25%) |
Mar 12, 2021 | 4.800 | 4.950 | 4.390 | 4.470 | 422,500 | -0.31(-6.49%) |
Mar 11, 2021 | 4.520 | 4.930 | 4.320 | 4.780 | 446,813 | +0.28(+6.22%) |
Mar 10, 2021 | 4.750 | 5.120 | 4.400 | 4.500 | 909,972 | +0.13(+2.97%) |
Mar 09, 2021 | 4.190 | 4.590 | 4.180 | 4.370 | 435,245 | +0.36(+8.98%) |
Mar 08, 2021 | 4.190 | 4.550 | 3.900 | 4.010 | 382,874 | -0.07(-1.72%) |
Mar 05, 2021 | 4.210 | 4.340 | 3.940 | 4.080 | 177,200 | -0.18(-4.23%) |
Mar 04, 2021 | 4.510 | 4.630 | 4.050 | 4.260 | 248,845 | -0.37(-7.99%) |
Mar 03, 2021 | 5.000 | 5.160 | 4.630 | 4.630 | 146,565 | -0.44(-8.68%) |
Mar 02, 2021 | 5.170 | 5.170 | 4.910 | 5.070 | 128,586 | -0.08(-1.55%) |