Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.970 | 3.030 | 2.910 | 3.030 | 73,960 | +0.06(+2.02%) |
May 27, 2021 | 3.010 | 3.060 | 2.890 | 2.970 | 76,280 | -0.02(-0.67%) |
May 26, 2021 | 3.020 | 3.160 | 2.970 | 2.990 | 88,704 | +0.01(+0.34%) |
May 25, 2021 | 3.140 | 3.170 | 2.980 | 2.980 | 69,080 | -0.20(-6.29%) |
May 24, 2021 | 3.220 | 3.245 | 3.130 | 3.180 | 18,677 | -0.04(-1.24%) |
May 21, 2021 | 3.160 | 3.280 | 3.150 | 3.220 | 106,545 | +0.06(+1.90%) |
May 20, 2021 | 3.200 | 3.220 | 3.100 | 3.160 | 45,276 | -0.05(-1.56%) |
May 19, 2021 | 3.190 | 3.220 | 3.050 | 3.210 | 39,631 | +0.01(+0.31%) |
May 18, 2021 | 3.160 | 3.230 | 3.140 | 3.200 | 48,777 | +0.04(+1.27%) |
May 17, 2021 | 3.070 | 3.180 | 3.050 | 3.160 | 50,065 | +0.11(+3.61%) |
May 14, 2021 | 2.980 | 3.050 | 2.980 | 3.050 | 31,085 | +0.07(+2.35%) |
May 13, 2021 | 3.020 | 3.080 | 2.950 | 2.980 | 39,113 | -0.03(-1.00%) |
May 12, 2021 | 3.110 | 3.160 | 2.970 | 3.010 | 36,133 | -0.12(-3.83%) |
May 11, 2021 | 3.080 | 3.180 | 3.080 | 3.130 | 50,548 | +0.04(+1.29%) |
May 10, 2021 | 3.200 | 3.250 | 3.030 | 3.090 | 70,810 | -0.09(-2.83%) |
May 07, 2021 | 3.000 | 3.250 | 2.950 | 3.180 | 229,961 | +0.18(+6.00%) |
May 06, 2021 | 3.050 | 3.070 | 2.950 | 3.000 | 67,982 | -0.03(-0.99%) |
May 05, 2021 | 2.930 | 3.100 | 2.930 | 3.030 | 84,175 | +0.11(+3.77%) |
May 04, 2021 | 2.940 | 2.950 | 2.899 | 2.920 | 23,741 | -0.01(-0.34%) |
May 03, 2021 | 2.810 | 2.980 | 2.806 | 2.930 | 39,217 | +0.13(+4.64%) |
Apr 30, 2021 | 2.790 | 2.850 | 2.750 | 2.800 | 27,700 | +0.01(+0.36%) |
Apr 29, 2021 | 2.820 | 2.860 | 2.790 | 2.790 | 19,976 | -0.01(-0.36%) |
Apr 28, 2021 | 2.780 | 2.830 | 2.750 | 2.800 | 44,366 | +0.03(+1.27%) |
Apr 27, 2021 | 2.740 | 2.850 | 2.710 | 2.765 | 153,408 | +0.02(+0.55%) |
Apr 26, 2021 | 2.700 | 2.840 | 2.700 | 2.750 | 128,156 | +0.01(+0.36%) |
Apr 23, 2021 | 2.770 | 2.783 | 2.720 | 2.740 | 26,900 | +0.00(+0.00%) |
Apr 22, 2021 | 2.760 | 2.780 | 2.720 | 2.740 | 23,918 | -0.01(-0.36%) |
Apr 21, 2021 | 2.680 | 2.770 | 2.670 | 2.750 | 27,358 | +0.08(+3.00%) |
Apr 20, 2021 | 2.750 | 2.750 | 2.660 | 2.670 | 16,957 | -0.08(-2.91%) |
Apr 19, 2021 | 2.700 | 2.760 | 2.670 | 2.750 | 40,591 | +0.05(+1.85%) |
Apr 16, 2021 | 2.720 | 2.750 | 2.670 | 2.700 | 64,200 | -0.01(-0.37%) |
Apr 15, 2021 | 2.790 | 2.860 | 2.670 | 2.710 | 59,655 | -0.03(-1.09%) |
Apr 14, 2021 | 2.700 | 2.790 | 2.700 | 2.740 | 97,170 | +0.04(+1.48%) |
Apr 13, 2021 | 2.740 | 2.900 | 2.690 | 2.700 | 65,157 | -0.02(-0.74%) |
Apr 12, 2021 | 2.790 | 2.840 | 2.720 | 2.720 | 85,581 | -0.14(-4.90%) |
Apr 09, 2021 | 3.030 | 3.150 | 2.840 | 2.860 | 168,200 | -0.15(-4.98%) |
Apr 08, 2021 | 3.000 | 3.010 | 2.910 | 3.010 | 148,477 | +0.04(+1.35%) |
Apr 07, 2021 | 2.900 | 3.150 | 2.900 | 2.970 | 252,609 | +0.10(+3.48%) |
Apr 06, 2021 | 2.880 | 2.970 | 2.840 | 2.870 | 79,825 | -0.02(-0.69%) |
Apr 05, 2021 | 2.940 | 2.970 | 2.830 | 2.890 | 97,196 | -0.03(-1.03%) |
Apr 01, 2021 | 2.850 | 2.930 | 2.838 | 2.920 | 25,600 | +0.08(+2.82%) |
Mar 31, 2021 | 2.840 | 2.880 | 2.790 | 2.840 | 83,583 | +0.00(+0.00%) |
Mar 30, 2021 | 2.850 | 2.990 | 2.800 | 2.840 | 67,600 | -0.01(-0.35%) |
Mar 29, 2021 | 2.990 | 3.017 | 2.810 | 2.850 | 70,167 | -0.15(-5.00%) |
Mar 26, 2021 | 2.950 | 3.080 | 2.950 | 3.000 | 60,800 | +0.04(+1.35%) |
Mar 25, 2021 | 2.860 | 3.076 | 2.855 | 2.960 | 55,032 | -0.04(-1.33%) |
Mar 24, 2021 | 2.940 | 3.060 | 2.940 | 3.000 | 110,658 | +0.12(+4.17%) |
Mar 23, 2021 | 3.120 | 3.200 | 2.860 | 2.880 | 189,724 | -0.29(-9.15%) |
Mar 22, 2021 | 3.010 | 3.200 | 3.010 | 3.170 | 142,998 | +0.19(+6.38%) |
Mar 19, 2021 | 3.040 | 3.090 | 2.980 | 2.980 | 104,600 | -0.05(-1.65%) |
Mar 18, 2021 | 3.030 | 3.100 | 3.010 | 3.030 | 110,235 | -0.01(-0.33%) |
Mar 17, 2021 | 2.950 | 3.067 | 2.900 | 3.040 | 54,196 | +0.06(+2.01%) |
Mar 16, 2021 | 2.960 | 3.057 | 2.940 | 2.980 | 78,527 | +0.04(+1.36%) |
Mar 15, 2021 | 2.970 | 2.970 | 2.875 | 2.940 | 74,403 | -0.03(-1.01%) |
Mar 12, 2021 | 2.950 | 2.990 | 2.930 | 2.970 | 26,400 | -0.01(-0.34%) |
Mar 11, 2021 | 2.950 | 3.000 | 2.910 | 2.980 | 61,639 | +0.05(+1.71%) |
Mar 10, 2021 | 2.800 | 2.950 | 2.790 | 2.930 | 85,737 | +0.15(+5.40%) |
Mar 09, 2021 | 2.750 | 2.798 | 2.750 | 2.780 | 65,097 | +0.04(+1.46%) |
Mar 08, 2021 | 2.730 | 2.770 | 2.680 | 2.740 | 67,143 | +0.04(+1.48%) |
Mar 05, 2021 | 2.680 | 2.780 | 2.630 | 2.700 | 58,900 | +0.04(+1.50%) |
Mar 04, 2021 | 2.750 | 2.790 | 2.620 | 2.660 | 138,962 | -0.07(-2.56%) |
Mar 03, 2021 | 2.780 | 2.870 | 2.720 | 2.730 | 144,665 | -0.03(-1.09%) |
Mar 02, 2021 | 2.760 | 2.800 | 2.710 | 2.760 | 80,982 | +0.04(+1.47%) |