Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.920 | 3.100 | 2.920 | 3.100 | 12,935 | +0.08(+2.65%) |
May 28, 2021 | 3.020 | 3.030 | 2.940 | 3.020 | 43,444 | +0.03(+1.00%) |
May 27, 2021 | 2.850 | 3.000 | 2.850 | 2.990 | 17,682 | +0.07(+2.40%) |
May 26, 2021 | 2.920 | 3.000 | 2.900 | 2.920 | 24,931 | +0.04(+1.39%) |
May 25, 2021 | 3.010 | 3.050 | 2.870 | 2.880 | 29,952 | -0.17(-5.57%) |
May 21, 2021 | 3.050 | 3.050 | 3.050 | 0 | +0.03(+0.99%) | |
May 20, 2021 | 3.090 | 3.150 | 3.000 | 3.020 | 70,378 | -0.03(-0.98%) |
May 19, 2021 | 3.080 | 3.080 | 2.840 | 3.050 | 74,730 | -0.11(-3.48%) |
May 18, 2021 | 2.930 | 3.160 | 2.900 | 3.160 | 134,973 | +0.36(+12.86%) |
May 17, 2021 | 2.620 | 2.800 | 2.620 | 2.800 | 36,204 | +0.11(+4.09%) |
May 14, 2021 | 2.620 | 2.730 | 2.600 | 2.690 | 41,117 | +0.16(+6.32%) |
May 13, 2021 | 2.670 | 2.670 | 2.480 | 2.530 | 123,318 | -0.17(-6.30%) |
May 12, 2021 | 2.740 | 2.740 | 2.650 | 2.700 | 44,109 | -0.04(-1.46%) |
May 11, 2021 | 2.750 | 2.800 | 2.600 | 2.740 | 103,857 | -0.24(-8.05%) |
May 10, 2021 | 3.000 | 3.000 | 2.830 | 2.980 | 45,046 | +0.05(+1.71%) |
May 07, 2021 | 2.830 | 3.000 | 2.830 | 2.930 | 55,063 | +0.02(+0.69%) |
May 06, 2021 | 2.880 | 2.930 | 2.810 | 2.910 | 56,399 | -0.02(-0.68%) |
May 05, 2021 | 2.980 | 3.300 | 2.880 | 2.930 | 37,670 | -0.01(-0.34%) |
May 04, 2021 | 3.100 | 3.110 | 2.860 | 2.940 | 125,696 | -0.23(-7.26%) |
May 03, 2021 | 3.200 | 3.215 | 3.120 | 3.170 | 59,940 | -0.03(-0.94%) |
Apr 30, 2021 | 3.270 | 3.270 | 3.140 | 3.200 | 51,777 | -0.05(-1.54%) |
Apr 29, 2021 | 3.390 | 3.390 | 3.170 | 3.250 | 19,347 | -0.06(-1.81%) |
Apr 28, 2021 | 3.280 | 3.350 | 3.260 | 3.310 | 14,569 | +0.04(+1.22%) |
Apr 27, 2021 | 3.330 | 3.330 | 3.150 | 3.270 | 26,254 | -0.10(-2.97%) |
Apr 26, 2021 | 3.330 | 3.415 | 3.210 | 3.370 | 73,776 | +0.08(+2.43%) |
Apr 23, 2021 | 3.140 | 3.300 | 3.140 | 3.290 | 159,134 | +0.19(+6.13%) |
Apr 22, 2021 | 3.090 | 3.100 | 3.000 | 3.100 | 43,104 | +0.03(+0.98%) |
Apr 21, 2021 | 2.850 | 3.100 | 2.850 | 3.070 | 83,253 | +0.14(+4.78%) |
Apr 20, 2021 | 3.020 | 3.030 | 2.870 | 2.930 | 35,530 | -0.07(-2.33%) |
Apr 19, 2021 | 2.990 | 3.050 | 2.970 | 3.000 | 64,238 | +0.00(+0.00%) |
Apr 16, 2021 | 3.190 | 3.190 | 3.000 | 3.000 | 33,832 | -0.01(-0.33%) |
Apr 15, 2021 | 3.140 | 3.180 | 3.010 | 3.010 | 62,420 | -0.03(-0.99%) |
Apr 14, 2021 | 3.080 | 3.150 | 3.020 | 3.040 | 34,163 | +0.04(+1.33%) |
Apr 13, 2021 | 2.990 | 3.010 | 2.910 | 3.000 | 124,656 | +0.10(+3.45%) |
Apr 12, 2021 | 3.130 | 3.130 | 2.860 | 2.900 | 76,913 | -0.20(-6.45%) |
Apr 09, 2021 | 3.150 | 3.150 | 3.070 | 3.100 | 18,272 | -0.01(-0.32%) |
Apr 08, 2021 | 3.330 | 3.330 | 3.070 | 3.110 | 21,266 | -0.05(-1.58%) |
Apr 07, 2021 | 3.170 | 3.300 | 3.070 | 3.160 | 36,947 | -0.11(-3.36%) |
Apr 06, 2021 | 3.510 | 3.545 | 3.240 | 3.270 | 72,785 | -0.21(-6.03%) |
Apr 05, 2021 | 3.260 | 3.620 | 3.250 | 3.480 | 93,423 | +0.23(+7.08%) |
Apr 01, 2021 | 3.250 | 3.250 | 3.250 | 0 | +0.25(+8.33%) | |
Mar 31, 2021 | 2.870 | 3.000 | 2.830 | 3.000 | 43,261 | +0.15(+5.26%) |
Mar 30, 2021 | 2.860 | 2.880 | 2.770 | 2.850 | 36,192 | -0.05(-1.72%) |
Mar 29, 2021 | 3.050 | 3.050 | 2.850 | 2.900 | 19,313 | -0.03(-1.02%) |
Mar 26, 2021 | 2.910 | 2.990 | 2.830 | 2.930 | 38,691 | +0.00(+0.00%) |
Mar 25, 2021 | 2.990 | 2.990 | 2.720 | 2.930 | 37,435 | +0.03(+1.03%) |
Mar 24, 2021 | 2.990 | 3.110 | 2.720 | 2.900 | 77,228 | -0.08(-2.68%) |
Mar 23, 2021 | 3.140 | 3.140 | 2.950 | 2.980 | 59,129 | -0.16(-5.10%) |
Mar 22, 2021 | 2.850 | 3.140 | 2.850 | 3.140 | 161,103 | +0.38(+13.77%) |
Mar 19, 2021 | 2.780 | 2.800 | 2.730 | 2.760 | 26,176 | -0.07(-2.47%) |
Mar 18, 2021 | 2.820 | 2.850 | 2.780 | 2.830 | 23,682 | -0.02(-0.70%) |
Mar 17, 2021 | 2.940 | 2.940 | 2.830 | 2.850 | 11,698 | -0.10(-3.39%) |
Mar 16, 2021 | 2.940 | 2.950 | 2.830 | 2.950 | 17,239 | +0.00(+0.00%) |
Mar 15, 2021 | 3.130 | 3.130 | 2.750 | 2.950 | 92,742 | +0.24(+8.86%) |
Mar 12, 2021 | 3.050 | 3.140 | 2.710 | 2.710 | 115,204 | -0.29(-9.67%) |
Mar 11, 2021 | 3.140 | 3.140 | 2.940 | 3.000 | 51,197 | +0.06(+2.04%) |
Mar 10, 2021 | 3.190 | 3.280 | 2.750 | 2.940 | 122,361 | +0.06(+2.08%) |
Mar 09, 2021 | 2.730 | 2.970 | 2.670 | 2.880 | 102,932 | +0.17(+6.27%) |
Mar 08, 2021 | 2.750 | 2.800 | 2.560 | 2.710 | 166,867 | -0.05(-1.81%) |
Mar 05, 2021 | 2.800 | 2.800 | 2.540 | 2.760 | 144,715 | +0.06(+2.22%) |
Mar 04, 2021 | 2.900 | 3.020 | 2.450 | 2.700 | 411,052 | -0.36(-11.76%) |
Mar 03, 2021 | 3.080 | 3.170 | 2.950 | 3.060 | 75,877 | -0.12(-3.77%) |
Mar 02, 2021 | 3.440 | 3.440 | 3.140 | 3.180 | 89,198 | -0.10(-3.05%) |