Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.980 | 3.170 | 2.980 | 3.030 | 72,820 | +0.03(+1.00%) |
May 27, 2021 | 3.000 | 3.010 | 2.960 | 3.000 | 23,932 | +0.04(+1.35%) |
May 26, 2021 | 2.940 | 2.960 | 2.850 | 2.960 | 25,251 | +0.05(+1.62%) |
May 25, 2021 | 3.010 | 3.010 | 2.900 | 2.913 | 41,484 | -0.09(-2.91%) |
May 24, 2021 | 3.050 | 3.079 | 2.960 | 3.000 | 39,463 | -0.04(-1.32%) |
May 21, 2021 | 3.090 | 3.167 | 3.040 | 3.040 | 33,797 | -0.05(-1.62%) |
May 20, 2021 | 3.070 | 3.150 | 3.010 | 3.090 | 74,584 | +0.04(+1.31%) |
May 19, 2021 | 3.000 | 3.100 | 3.000 | 3.050 | 43,546 | -0.02(-0.65%) |
May 18, 2021 | 2.840 | 3.100 | 2.832 | 3.070 | 103,777 | +0.23(+8.10%) |
May 17, 2021 | 2.800 | 2.900 | 2.790 | 2.840 | 24,036 | +0.04(+1.61%) |
May 14, 2021 | 2.710 | 2.825 | 2.710 | 2.795 | 42,399 | +0.09(+3.52%) |
May 13, 2021 | 2.830 | 2.830 | 2.700 | 2.700 | 27,989 | -0.11(-3.91%) |
May 12, 2021 | 2.830 | 2.860 | 2.720 | 2.810 | 76,633 | +0.02(+0.72%) |
May 11, 2021 | 2.800 | 2.963 | 2.650 | 2.790 | 144,521 | -0.14(-4.78%) |
May 10, 2021 | 3.050 | 3.050 | 2.900 | 2.930 | 64,284 | -0.13(-4.25%) |
May 07, 2021 | 3.000 | 3.080 | 2.970 | 3.060 | 42,184 | +0.07(+2.34%) |
May 06, 2021 | 3.170 | 3.166 | 2.950 | 2.990 | 54,682 | -0.06(-1.97%) |
May 05, 2021 | 3.200 | 3.200 | 3.030 | 3.050 | 65,027 | -0.13(-4.09%) |
May 04, 2021 | 3.120 | 3.180 | 3.040 | 3.180 | 56,507 | +0.05(+1.60%) |
May 03, 2021 | 3.210 | 3.250 | 2.980 | 3.130 | 110,173 | -0.03(-0.95%) |
Apr 30, 2021 | 3.250 | 3.290 | 3.110 | 3.160 | 40,900 | -0.08(-2.47%) |
Apr 29, 2021 | 3.220 | 3.290 | 3.110 | 3.240 | 201,509 | +0.08(+2.53%) |
Apr 28, 2021 | 3.160 | 3.160 | 3.080 | 3.160 | 43,388 | +0.04(+1.28%) |
Apr 27, 2021 | 3.180 | 3.190 | 3.110 | 3.120 | 19,524 | -0.03(-0.95%) |
Apr 26, 2021 | 3.070 | 3.190 | 3.070 | 3.150 | 29,713 | +0.08(+2.61%) |
Apr 23, 2021 | 3.040 | 3.084 | 3.032 | 3.070 | 39,100 | +0.04(+1.32%) |
Apr 22, 2021 | 3.060 | 3.196 | 2.990 | 3.030 | 83,187 | -0.03(-0.98%) |
Apr 21, 2021 | 2.900 | 3.140 | 2.870 | 3.060 | 123,332 | +0.13(+4.44%) |
Apr 20, 2021 | 3.170 | 3.170 | 2.860 | 2.930 | 163,746 | -0.23(-7.28%) |
Apr 19, 2021 | 3.460 | 3.500 | 3.120 | 3.160 | 191,422 | -0.30(-8.67%) |
Apr 16, 2021 | 3.590 | 3.660 | 3.440 | 3.460 | 185,500 | -0.23(-6.23%) |
Apr 15, 2021 | 3.690 | 3.820 | 3.640 | 3.690 | 213,693 | +0.01(+0.27%) |
Apr 14, 2021 | 3.500 | 3.730 | 3.500 | 3.680 | 152,094 | +0.15(+4.25%) |
Apr 13, 2021 | 3.630 | 3.630 | 3.500 | 3.530 | 129,710 | -0.10(-2.75%) |
Apr 12, 2021 | 3.710 | 3.730 | 3.570 | 3.630 | 105,483 | -0.04(-1.09%) |
Apr 09, 2021 | 3.610 | 3.770 | 3.550 | 3.670 | 156,400 | +0.06(+1.66%) |
Apr 08, 2021 | 3.660 | 3.660 | 3.540 | 3.610 | 82,920 | -0.05(-1.37%) |
Apr 07, 2021 | 3.780 | 3.800 | 3.600 | 3.660 | 114,306 | -0.09(-2.40%) |
Apr 06, 2021 | 3.710 | 3.820 | 3.570 | 3.750 | 378,016 | +0.00(+0.00%) |
Apr 05, 2021 | 3.570 | 3.750 | 3.510 | 3.750 | 275,344 | +0.25(+7.14%) |
Apr 01, 2021 | 3.470 | 3.510 | 3.400 | 3.500 | 204,700 | +0.01(+0.29%) |
Mar 31, 2021 | 3.610 | 3.630 | 3.450 | 3.490 | 211,828 | -0.02(-0.57%) |
Mar 30, 2021 | 3.800 | 3.800 | 3.410 | 3.510 | 384,776 | -0.31(-8.12%) |
Mar 29, 2021 | 3.900 | 3.900 | 3.750 | 3.820 | 475,653 | +0.00(+0.00%) |
Mar 26, 2021 | 3.840 | 4.000 | 3.760 | 3.820 | 663,300 | +0.05(+1.33%) |
Mar 25, 2021 | 3.770 | 3.800 | 3.600 | 3.770 | 250,127 | -0.10(-2.58%) |
Mar 24, 2021 | 4.000 | 4.030 | 3.750 | 3.870 | 541,664 | -0.08(-2.03%) |
Mar 23, 2021 | 4.140 | 4.160 | 3.950 | 3.950 | 682,808 | -0.17(-4.13%) |
Mar 22, 2021 | 4.100 | 4.190 | 4.050 | 4.120 | 1,449,303 | +0.11(+2.74%) |
Mar 19, 2021 | 4.500 | 4.630 | 3.900 | 4.010 | 2,326,100 | -1.09(-21.37%) |
Mar 18, 2021 | 5.700 | 5.980 | 5.100 | 5.100 | 135,548 | -0.40(-7.27%) |
Mar 17, 2021 | 6.000 | 6.080 | 5.500 | 5.500 | 49,230 | -0.52(-8.64%) |
Mar 16, 2021 | 6.280 | 6.280 | 6.000 | 6.020 | 24,127 | -0.21(-3.37%) |
Mar 15, 2021 | 6.400 | 6.400 | 6.170 | 6.230 | 29,755 | -0.04(-0.72%) |
Mar 12, 2021 | 6.200 | 6.390 | 6.100 | 6.275 | 34,300 | +0.18(+2.87%) |
Mar 11, 2021 | 6.250 | 6.390 | 6.000 | 6.100 | 42,405 | -0.07(-1.13%) |
Mar 10, 2021 | 5.720 | 6.190 | 5.600 | 6.170 | 69,529 | +0.64(+11.57%) |
Mar 09, 2021 | 6.000 | 6.000 | 5.500 | 5.530 | 82,289 | -0.32(-5.47%) |
Mar 08, 2021 | 5.580 | 5.850 | 5.500 | 5.850 | 42,734 | +0.43(+7.93%) |
Mar 05, 2021 | 5.500 | 5.790 | 5.420 | 5.420 | 39,500 | +0.21(+4.13%) |
Mar 04, 2021 | 6.510 | 6.510 | 5.200 | 5.205 | 77,718 | -1.21(-18.93%) |
Mar 03, 2021 | 6.450 | 6.490 | 6.350 | 6.420 | 22,918 | +0.07(+1.10%) |
Mar 02, 2021 | 6.500 | 6.740 | 6.350 | 6.350 | 43,908 | -0.05(-0.78%) |