Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.670 | 2.692 | 2.580 | 2.640 | 15,493 | +0.02(+0.76%) |
May 27, 2021 | 2.535 | 2.680 | 2.500 | 2.620 | 60,133 | +0.09(+3.56%) |
May 26, 2021 | 2.470 | 2.570 | 2.380 | 2.530 | 64,999 | +0.06(+2.43%) |
May 25, 2021 | 2.280 | 2.500 | 2.250 | 2.470 | 60,691 | +0.07(+2.92%) |
May 24, 2021 | 2.315 | 2.425 | 2.315 | 2.400 | 35,961 | +0.01(+0.42%) |
May 21, 2021 | 2.350 | 2.390 | 2.280 | 2.390 | 79,650 | +0.00(+0.00%) |
May 20, 2021 | 2.470 | 2.470 | 2.244 | 2.390 | 18,130 | +0.00(+0.00%) |
May 19, 2021 | 2.328 | 2.410 | 2.188 | 2.390 | 58,943 | +0.11(+4.82%) |
May 18, 2021 | 2.270 | 2.450 | 2.250 | 2.280 | 21,142 | +0.00(+0.09%) |
May 17, 2021 | 2.350 | 2.460 | 2.260 | 2.278 | 32,363 | -0.04(-1.85%) |
May 14, 2021 | 2.310 | 2.440 | 2.260 | 2.321 | 86,339 | +0.01(+0.25%) |
May 13, 2021 | 2.390 | 2.580 | 2.260 | 2.315 | 89,192 | -0.14(-5.89%) |
May 12, 2021 | 2.490 | 2.490 | 2.400 | 2.460 | 25,701 | -0.03(-1.20%) |
May 11, 2021 | 2.450 | 2.550 | 2.420 | 2.490 | 32,581 | -0.03(-1.01%) |
May 10, 2021 | 2.550 | 2.570 | 2.450 | 2.515 | 15,970 | -0.05(-1.88%) |
May 07, 2021 | 2.400 | 2.600 | 2.400 | 2.564 | 66,286 | +0.12(+4.85%) |
May 06, 2021 | 2.490 | 2.607 | 2.410 | 2.445 | 32,117 | -0.05(-1.81%) |
May 05, 2021 | 2.530 | 2.730 | 2.490 | 2.490 | 14,957 | -0.05(-2.16%) |
May 04, 2021 | 2.500 | 2.650 | 2.470 | 2.545 | 23,874 | -0.01(-0.51%) |
May 03, 2021 | 2.594 | 2.740 | 2.500 | 2.558 | 49,856 | +0.01(+0.31%) |
Apr 30, 2021 | 2.600 | 2.600 | 2.509 | 2.550 | 16,800 | -0.03(-1.16%) |
Apr 29, 2021 | 2.660 | 2.701 | 2.560 | 2.580 | 30,760 | -0.08(-3.01%) |
Apr 28, 2021 | 2.580 | 2.694 | 2.580 | 2.660 | 20,933 | +0.07(+2.70%) |
Apr 27, 2021 | 2.600 | 2.600 | 2.540 | 2.590 | 22,826 | -0.00(-0.10%) |
Apr 26, 2021 | 2.684 | 2.700 | 2.550 | 2.592 | 36,300 | -0.05(-1.80%) |
Apr 23, 2021 | 2.580 | 2.750 | 2.540 | 2.640 | 23,000 | +0.05(+2.05%) |
Apr 22, 2021 | 2.720 | 2.720 | 2.530 | 2.587 | 27,655 | -0.04(-1.63%) |
Apr 21, 2021 | 2.680 | 2.680 | 2.530 | 2.630 | 25,590 | +0.03(+1.15%) |
Apr 20, 2021 | 2.780 | 2.780 | 2.500 | 2.600 | 35,549 | +0.03(+0.99%) |
Apr 19, 2021 | 3.700 | 3.700 | 2.480 | 2.575 | 32,745 | -0.02(-0.66%) |
Apr 16, 2021 | 2.666 | 2.720 | 2.590 | 2.591 | 29,900 | -0.03(-1.31%) |
Apr 15, 2021 | 2.590 | 2.790 | 2.509 | 2.626 | 61,876 | +0.02(+0.61%) |
Apr 14, 2021 | 2.635 | 2.750 | 2.590 | 2.610 | 49,691 | -0.04(-1.51%) |
Apr 13, 2021 | 2.730 | 2.800 | 2.490 | 2.650 | 243,425 | -0.12(-4.38%) |
Apr 12, 2021 | 2.880 | 2.921 | 2.700 | 2.772 | 55,335 | -0.11(-3.77%) |
Apr 09, 2021 | 2.890 | 2.930 | 2.850 | 2.880 | 19,000 | -0.02(-0.55%) |
Apr 08, 2021 | 2.850 | 2.950 | 2.850 | 2.896 | 16,255 | +0.05(+1.61%) |
Apr 07, 2021 | 2.910 | 3.020 | 2.850 | 2.850 | 24,534 | -0.08(-2.73%) |
Apr 06, 2021 | 2.980 | 3.000 | 2.900 | 2.930 | 19,272 | -0.02(-0.68%) |
Apr 05, 2021 | 2.900 | 3.053 | 2.900 | 2.950 | 56,684 | +0.01(+0.34%) |
Apr 01, 2021 | 2.830 | 2.980 | 2.830 | 2.940 | 144,800 | +0.04(+1.38%) |
Mar 31, 2021 | 2.860 | 2.910 | 2.710 | 2.900 | 148,052 | +0.06(+2.11%) |
Mar 30, 2021 | 2.860 | 2.930 | 2.800 | 2.840 | 56,246 | -0.06(-2.07%) |
Mar 29, 2021 | 3.040 | 3.040 | 2.890 | 2.900 | 87,827 | -0.11(-3.59%) |
Mar 26, 2021 | 3.020 | 3.029 | 2.932 | 3.008 | 19,300 | +0.01(+0.20%) |
Mar 25, 2021 | 2.910 | 3.058 | 2.900 | 3.002 | 66,265 | +0.04(+1.42%) |
Mar 24, 2021 | 2.998 | 3.050 | 2.939 | 2.960 | 44,912 | -0.09(-2.95%) |
Mar 23, 2021 | 3.040 | 3.110 | 2.970 | 3.050 | 57,165 | -0.07(-2.24%) |
Mar 22, 2021 | 3.100 | 3.200 | 3.088 | 3.120 | 90,558 | -0.08(-2.50%) |
Mar 19, 2021 | 3.180 | 3.500 | 3.110 | 3.200 | 22,200 | +0.05(+1.59%) |
Mar 18, 2021 | 3.260 | 3.300 | 3.150 | 3.150 | 31,765 | -0.08(-2.63%) |
Mar 17, 2021 | 3.160 | 3.300 | 3.110 | 3.235 | 25,043 | +0.11(+3.69%) |
Mar 16, 2021 | 3.270 | 3.350 | 3.110 | 3.120 | 48,611 | -0.18(-5.45%) |
Mar 15, 2021 | 3.340 | 3.460 | 3.120 | 3.300 | 67,772 | -0.10(-2.94%) |
Mar 12, 2021 | 3.261 | 3.440 | 3.250 | 3.400 | 59,500 | +0.11(+3.34%) |
Mar 11, 2021 | 3.440 | 3.449 | 3.260 | 3.290 | 25,398 | +0.04(+1.23%) |
Mar 10, 2021 | 3.390 | 3.525 | 3.250 | 3.250 | 121,083 | -0.11(-3.27%) |
Mar 09, 2021 | 3.275 | 3.360 | 3.230 | 3.360 | 39,325 | +0.10(+3.13%) |
Mar 08, 2021 | 3.242 | 3.320 | 3.142 | 3.258 | 44,241 | -0.02(-0.67%) |
Mar 05, 2021 | 3.320 | 3.320 | 2.800 | 3.280 | 137,800 | +0.15(+4.93%) |
Mar 04, 2021 | 3.150 | 3.160 | 3.030 | 3.126 | 155,362 | +0.01(+0.19%) |
Mar 03, 2021 | 3.250 | 3.255 | 3.100 | 3.120 | 29,064 | -0.04(-1.33%) |
Mar 02, 2021 | 3.080 | 3.390 | 3.070 | 3.162 | 49,468 | +0.09(+3.00%) |