Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.890 | 2.920 | 2.820 | 2.860 | 987,944 | -0.04(-1.38%) |
May 27, 2021 | 2.900 | 3.000 | 2.870 | 2.900 | 1,128,198 | -0.02(-0.68%) |
May 26, 2021 | 3.040 | 3.080 | 2.840 | 2.920 | 1,652,462 | -0.03(-1.02%) |
May 25, 2021 | 3.030 | 3.090 | 2.950 | 2.950 | 949,062 | -0.08(-2.64%) |
May 24, 2021 | 3.150 | 3.150 | 2.960 | 3.030 | 903,125 | -0.07(-2.26%) |
May 21, 2021 | 3.220 | 3.250 | 3.070 | 3.100 | 849,129 | -0.08(-2.52%) |
May 20, 2021 | 2.950 | 3.230 | 2.950 | 3.180 | 1,272,700 | +0.20(+6.71%) |
May 19, 2021 | 2.990 | 3.030 | 2.910 | 2.980 | 944,157 | -0.10(-3.25%) |
May 18, 2021 | 2.930 | 3.160 | 2.890 | 3.080 | 2,292,100 | +0.27(+9.61%) |
May 17, 2021 | 2.840 | 2.900 | 2.770 | 2.810 | 985,243 | -0.04(-1.40%) |
May 14, 2021 | 2.850 | 2.955 | 2.840 | 2.850 | 1,389,619 | +0.00(+0.00%) |
May 13, 2021 | 3.040 | 3.100 | 2.840 | 2.850 | 1,879,576 | -0.07(-2.40%) |
May 12, 2021 | 3.100 | 3.210 | 2.900 | 2.920 | 1,769,958 | -0.24(-7.59%) |
May 11, 2021 | 2.940 | 3.330 | 2.810 | 3.160 | 3,664,467 | -0.09(-2.77%) |
May 10, 2021 | 3.570 | 3.610 | 3.250 | 3.250 | 3,612,897 | -0.47(-12.63%) |
May 07, 2021 | 3.700 | 3.730 | 3.490 | 3.720 | 3,507,757 | -0.13(-3.38%) |
May 06, 2021 | 3.750 | 3.950 | 3.410 | 3.850 | 7,961,507 | +0.10(+2.67%) |
May 05, 2021 | 5.020 | 5.460 | 3.690 | 3.750 | 28,156,708 | -1.13(-23.16%) |
May 04, 2021 | 4.890 | 6.340 | 4.380 | 4.880 | 244,069,632 | +1.69(+52.98%) |
May 03, 2021 | 3.220 | 3.300 | 3.110 | 3.190 | 842,473 | +0.05(+1.59%) |
Apr 30, 2021 | 3.000 | 3.240 | 3.000 | 3.140 | 629,900 | +0.09(+2.95%) |
Apr 29, 2021 | 3.030 | 3.080 | 2.950 | 3.050 | 429,914 | -0.05(-1.61%) |
Apr 28, 2021 | 3.040 | 3.160 | 2.980 | 3.100 | 542,975 | +0.03(+0.98%) |
Apr 27, 2021 | 3.060 | 3.090 | 2.920 | 3.070 | 459,905 | +0.04(+1.32%) |
Apr 26, 2021 | 2.980 | 3.070 | 2.960 | 3.030 | 702,266 | +0.15(+5.21%) |
Apr 23, 2021 | 2.860 | 2.890 | 2.810 | 2.880 | 300,500 | +0.05(+1.77%) |
Apr 22, 2021 | 2.980 | 3.040 | 2.750 | 2.830 | 1,323,317 | +0.05(+1.80%) |
Apr 21, 2021 | 2.640 | 2.850 | 2.600 | 2.780 | 368,332 | +0.15(+5.70%) |
Apr 20, 2021 | 2.580 | 2.650 | 2.530 | 2.630 | 390,411 | -0.05(-1.87%) |
Apr 19, 2021 | 2.680 | 2.710 | 2.580 | 2.680 | 395,733 | +0.05(+1.90%) |
Apr 16, 2021 | 2.650 | 2.680 | 2.560 | 2.630 | 460,200 | -0.04(-1.50%) |
Apr 15, 2021 | 2.750 | 2.790 | 2.620 | 2.670 | 595,914 | -0.06(-2.20%) |
Apr 14, 2021 | 2.770 | 2.800 | 2.650 | 2.730 | 462,096 | -0.03(-1.09%) |
Apr 13, 2021 | 2.810 | 2.860 | 2.760 | 2.760 | 357,735 | -0.10(-3.50%) |
Apr 12, 2021 | 2.910 | 2.910 | 2.770 | 2.860 | 659,825 | -0.01(-0.35%) |
Apr 09, 2021 | 2.880 | 2.880 | 2.808 | 2.870 | 315,500 | +0.02(+0.70%) |
Apr 08, 2021 | 2.860 | 2.890 | 2.810 | 2.850 | 303,570 | +0.00(+0.00%) |
Apr 07, 2021 | 2.800 | 2.870 | 2.780 | 2.850 | 352,858 | -0.01(-0.35%) |
Apr 06, 2021 | 2.870 | 2.880 | 2.790 | 2.860 | 469,401 | -0.03(-1.04%) |
Apr 05, 2021 | 2.950 | 2.980 | 2.830 | 2.890 | 552,945 | +0.04(+1.40%) |
Apr 01, 2021 | 2.860 | 2.910 | 2.800 | 2.850 | 348,200 | +0.06(+2.15%) |
Mar 31, 2021 | 2.850 | 2.890 | 2.780 | 2.790 | 246,325 | -0.03(-1.06%) |
Mar 30, 2021 | 2.790 | 2.860 | 2.740 | 2.820 | 303,319 | +0.03(+1.08%) |
Mar 29, 2021 | 2.870 | 2.900 | 2.760 | 2.790 | 283,095 | -0.11(-3.79%) |
Mar 26, 2021 | 2.970 | 2.990 | 2.800 | 2.900 | 355,200 | -0.05(-1.69%) |
Mar 25, 2021 | 2.780 | 2.990 | 2.750 | 2.950 | 566,972 | +0.15(+5.36%) |
Mar 24, 2021 | 2.980 | 2.980 | 2.760 | 2.800 | 417,207 | -0.11(-3.78%) |
Mar 23, 2021 | 3.000 | 3.040 | 2.870 | 2.910 | 421,943 | -0.13(-4.28%) |
Mar 22, 2021 | 3.100 | 3.130 | 3.010 | 3.040 | 430,407 | -0.02(-0.65%) |
Mar 19, 2021 | 2.960 | 3.130 | 2.952 | 3.060 | 319,800 | +0.07(+2.34%) |
Mar 18, 2021 | 3.040 | 3.200 | 2.960 | 2.990 | 410,834 | -0.11(-3.55%) |
Mar 17, 2021 | 3.000 | 3.150 | 2.950 | 3.100 | 555,636 | +0.04(+1.31%) |
Mar 16, 2021 | 3.190 | 3.190 | 3.010 | 3.060 | 360,461 | -0.10(-3.16%) |
Mar 15, 2021 | 3.100 | 3.210 | 3.070 | 3.160 | 557,093 | +0.13(+4.29%) |
Mar 12, 2021 | 2.990 | 3.030 | 2.900 | 3.030 | 327,400 | +0.02(+0.66%) |
Mar 11, 2021 | 2.930 | 3.030 | 2.880 | 3.010 | 588,415 | +0.16(+5.61%) |
Mar 10, 2021 | 2.950 | 2.970 | 2.820 | 2.850 | 449,700 | -0.06(-2.06%) |
Mar 09, 2021 | 2.800 | 2.940 | 2.780 | 2.910 | 574,805 | +0.18(+6.59%) |
Mar 08, 2021 | 2.820 | 2.880 | 2.700 | 2.730 | 560,514 | -0.16(-5.54%) |
Mar 05, 2021 | 2.930 | 2.930 | 2.580 | 2.890 | 1,383,600 | -0.06(-2.03%) |
Mar 04, 2021 | 3.020 | 3.100 | 2.760 | 2.950 | 1,568,715 | +0.05(+1.72%) |
Mar 03, 2021 | 3.130 | 3.130 | 2.830 | 2.900 | 1,248,091 | -0.18(-5.84%) |
Mar 02, 2021 | 3.200 | 3.240 | 3.050 | 3.080 | 546,644 | -0.08(-2.53%) |