Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.970 | 3.200 | 2.750 | 2.850 | 571,331 | +0.02(+0.71%) |
May 27, 2021 | 2.440 | 2.840 | 2.440 | 2.830 | 498,674 | +0.39(+15.98%) |
May 26, 2021 | 2.400 | 2.500 | 2.360 | 2.440 | 181,090 | +0.04(+1.67%) |
May 25, 2021 | 2.530 | 2.600 | 2.400 | 2.400 | 192,908 | -0.13(-5.14%) |
May 24, 2021 | 2.640 | 2.770 | 2.510 | 2.530 | 220,774 | -0.12(-4.53%) |
May 21, 2021 | 2.850 | 3.093 | 2.560 | 2.650 | 430,453 | -0.18(-6.36%) |
May 20, 2021 | 2.520 | 2.900 | 2.470 | 2.830 | 304,915 | +0.36(+14.57%) |
May 19, 2021 | 2.550 | 2.550 | 2.400 | 2.470 | 87,816 | +0.03(+1.23%) |
May 18, 2021 | 2.300 | 2.500 | 2.296 | 2.440 | 114,895 | +0.16(+7.02%) |
May 17, 2021 | 2.180 | 2.300 | 2.175 | 2.280 | 28,257 | +0.07(+3.17%) |
May 14, 2021 | 2.140 | 2.220 | 2.080 | 2.210 | 66,081 | +0.00(+0.00%) |
May 13, 2021 | 2.240 | 2.299 | 2.200 | 2.210 | 83,508 | -0.07(-3.07%) |
May 12, 2021 | 2.310 | 2.350 | 2.230 | 2.280 | 53,118 | -0.02(-0.87%) |
May 11, 2021 | 2.300 | 2.390 | 2.230 | 2.300 | 71,771 | -0.06(-2.54%) |
May 10, 2021 | 2.380 | 2.410 | 2.310 | 2.360 | 70,051 | -0.07(-2.88%) |
May 07, 2021 | 2.320 | 2.450 | 2.300 | 2.430 | 79,503 | +0.13(+5.65%) |
May 06, 2021 | 2.470 | 2.490 | 2.300 | 2.300 | 63,149 | -0.20(-8.00%) |
May 05, 2021 | 2.540 | 2.590 | 2.500 | 2.500 | 67,731 | -0.04(-1.57%) |
May 04, 2021 | 2.700 | 2.730 | 2.530 | 2.540 | 89,283 | -0.20(-7.30%) |
May 03, 2021 | 2.670 | 2.780 | 2.660 | 2.740 | 90,962 | +0.04(+1.48%) |
Apr 30, 2021 | 2.730 | 2.740 | 2.670 | 2.700 | 90,600 | -0.01(-0.37%) |
Apr 29, 2021 | 2.720 | 2.800 | 2.629 | 2.710 | 186,215 | +0.00(+0.00%) |
Apr 28, 2021 | 2.760 | 2.760 | 2.660 | 2.710 | 90,241 | +0.03(+1.12%) |
Apr 27, 2021 | 2.710 | 2.710 | 2.650 | 2.680 | 34,873 | -0.03(-1.11%) |
Apr 26, 2021 | 2.750 | 2.750 | 2.710 | 2.710 | 42,913 | +0.01(+0.37%) |
Apr 23, 2021 | 2.720 | 2.750 | 2.670 | 2.700 | 70,800 | -0.01(-0.37%) |
Apr 22, 2021 | 2.740 | 2.750 | 2.690 | 2.710 | 35,830 | +0.01(+0.37%) |
Apr 21, 2021 | 2.690 | 2.770 | 2.600 | 2.700 | 55,984 | +0.04(+1.50%) |
Apr 20, 2021 | 2.780 | 2.810 | 2.640 | 2.660 | 48,730 | -0.11(-3.97%) |
Apr 19, 2021 | 2.680 | 2.850 | 2.670 | 2.770 | 150,316 | +0.02(+0.73%) |
Apr 16, 2021 | 2.730 | 2.750 | 2.640 | 2.750 | 49,800 | +0.00(+0.00%) |
Apr 15, 2021 | 2.720 | 2.770 | 2.670 | 2.750 | 82,663 | +0.02(+0.73%) |
Apr 14, 2021 | 2.750 | 2.800 | 2.700 | 2.730 | 64,868 | -0.05(-1.80%) |
Apr 13, 2021 | 2.760 | 2.880 | 2.700 | 2.780 | 44,548 | +0.02(+0.72%) |
Apr 12, 2021 | 2.910 | 2.970 | 2.740 | 2.760 | 115,216 | -0.19(-6.44%) |
Apr 09, 2021 | 3.000 | 3.120 | 2.920 | 2.950 | 204,100 | -0.05(-1.67%) |
Apr 08, 2021 | 3.120 | 3.120 | 2.960 | 3.000 | 69,416 | -0.02(-0.66%) |
Apr 07, 2021 | 3.030 | 3.100 | 2.980 | 3.020 | 140,261 | +0.09(+3.07%) |
Apr 06, 2021 | 2.880 | 3.100 | 2.880 | 2.930 | 251,524 | +0.01(+0.34%) |
Apr 05, 2021 | 2.810 | 2.940 | 2.750 | 2.920 | 90,631 | +0.10(+3.55%) |
Apr 01, 2021 | 2.770 | 2.880 | 2.770 | 2.820 | 84,200 | -0.03(-1.05%) |
Mar 31, 2021 | 2.730 | 2.860 | 2.730 | 2.850 | 71,149 | +0.07(+2.52%) |
Mar 30, 2021 | 2.800 | 2.840 | 2.640 | 2.780 | 53,534 | -0.05(-1.77%) |
Mar 29, 2021 | 2.880 | 2.990 | 2.800 | 2.830 | 138,561 | -0.09(-3.08%) |
Mar 26, 2021 | 3.010 | 3.010 | 2.820 | 2.920 | 87,000 | -0.05(-1.68%) |
Mar 25, 2021 | 2.840 | 2.980 | 2.750 | 2.970 | 143,961 | +0.01(+0.34%) |
Mar 24, 2021 | 2.700 | 3.000 | 2.700 | 2.960 | 239,885 | +0.26(+9.63%) |
Mar 23, 2021 | 2.900 | 2.940 | 2.700 | 2.700 | 115,459 | -0.15(-5.26%) |
Mar 22, 2021 | 3.010 | 3.050 | 2.850 | 2.850 | 171,361 | -0.11(-3.72%) |
Mar 19, 2021 | 3.100 | 3.135 | 2.960 | 2.960 | 167,900 | -0.09(-2.95%) |
Mar 18, 2021 | 3.380 | 3.380 | 3.050 | 3.050 | 255,955 | -0.24(-7.29%) |
Mar 17, 2021 | 3.410 | 3.450 | 3.250 | 3.290 | 197,472 | -0.08(-2.37%) |
Mar 16, 2021 | 3.460 | 3.550 | 3.310 | 3.370 | 135,082 | -0.08(-2.32%) |
Mar 15, 2021 | 3.500 | 3.630 | 3.420 | 3.450 | 131,279 | +0.04(+1.02%) |
Mar 12, 2021 | 3.550 | 3.566 | 3.340 | 3.415 | 96,200 | -0.13(-3.80%) |
Mar 11, 2021 | 3.620 | 3.640 | 3.450 | 3.550 | 142,524 | +0.01(+0.28%) |
Mar 10, 2021 | 3.650 | 3.670 | 3.460 | 3.540 | 163,550 | +0.14(+4.12%) |
Mar 09, 2021 | 3.260 | 3.430 | 3.260 | 3.400 | 224,945 | +0.16(+4.94%) |
Mar 08, 2021 | 3.230 | 3.320 | 3.180 | 3.240 | 124,589 | +0.01(+0.31%) |
Mar 05, 2021 | 3.260 | 3.297 | 2.890 | 3.230 | 206,800 | -0.01(-0.31%) |
Mar 04, 2021 | 3.700 | 3.700 | 3.200 | 3.240 | 306,925 | -0.45(-12.20%) |
Mar 03, 2021 | 3.760 | 3.920 | 3.610 | 3.690 | 143,907 | -0.09(-2.38%) |
Mar 02, 2021 | 3.990 | 3.990 | 3.730 | 3.780 | 164,343 | -0.14(-3.57%) |