Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.770 | 2.820 | 2.750 | 2.780 | 31,758 | +0.06(+2.21%) |
May 27, 2021 | 2.750 | 2.770 | 2.720 | 2.720 | 23,295 | -0.05(-1.81%) |
May 26, 2021 | 2.680 | 2.770 | 2.670 | 2.770 | 45,448 | +0.12(+4.53%) |
May 25, 2021 | 2.740 | 2.770 | 2.650 | 2.650 | 25,708 | -0.05(-1.85%) |
May 24, 2021 | 2.830 | 2.860 | 2.690 | 2.700 | 32,618 | -0.10(-3.57%) |
May 21, 2021 | 2.770 | 2.825 | 2.730 | 2.800 | 13,163 | +0.08(+2.94%) |
May 20, 2021 | 2.890 | 2.907 | 2.720 | 2.720 | 69,120 | -0.19(-6.53%) |
May 19, 2021 | 2.938 | 2.970 | 2.884 | 2.910 | 24,767 | -0.08(-2.68%) |
May 18, 2021 | 2.990 | 3.050 | 2.940 | 2.990 | 19,107 | +0.05(+1.70%) |
May 17, 2021 | 3.140 | 3.150 | 2.940 | 2.940 | 58,205 | -0.05(-1.67%) |
May 14, 2021 | 2.990 | 3.030 | 2.960 | 2.990 | 96,708 | +0.04(+1.36%) |
May 13, 2021 | 3.000 | 3.040 | 2.950 | 2.950 | 20,644 | -0.05(-1.67%) |
May 12, 2021 | 3.050 | 3.080 | 2.980 | 3.000 | 32,651 | -0.08(-2.60%) |
May 11, 2021 | 3.070 | 3.100 | 3.050 | 3.080 | 18,452 | +0.02(+0.65%) |
May 10, 2021 | 3.170 | 3.180 | 3.060 | 3.060 | 13,165 | -0.09(-2.86%) |
May 07, 2021 | 3.180 | 3.180 | 3.110 | 3.150 | 19,291 | -0.02(-0.63%) |
May 06, 2021 | 3.000 | 3.170 | 3.000 | 3.170 | 26,855 | +0.21(+7.09%) |
May 05, 2021 | 2.980 | 3.000 | 2.950 | 2.960 | 25,177 | -0.01(-0.34%) |
May 04, 2021 | 3.070 | 3.100 | 2.940 | 2.970 | 80,496 | -0.14(-4.50%) |
May 03, 2021 | 3.120 | 3.140 | 3.070 | 3.110 | 14,157 | +0.02(+0.65%) |
Apr 30, 2021 | 3.100 | 3.150 | 3.070 | 3.090 | 23,000 | -0.01(-0.32%) |
Apr 29, 2021 | 3.160 | 3.160 | 3.060 | 3.100 | 25,114 | +0.00(+0.00%) |
Apr 28, 2021 | 3.140 | 3.170 | 3.100 | 3.100 | 16,694 | -0.03(-0.96%) |
Apr 27, 2021 | 3.110 | 3.160 | 3.100 | 3.130 | 40,150 | +0.00(+0.00%) |
Apr 26, 2021 | 3.240 | 3.240 | 3.010 | 3.130 | 17,652 | -0.11(-3.40%) |
Apr 23, 2021 | 3.100 | 3.250 | 3.100 | 3.240 | 20,100 | +0.15(+4.85%) |
Apr 22, 2021 | 3.120 | 3.150 | 3.070 | 3.090 | 41,206 | -0.01(-0.32%) |
Apr 21, 2021 | 3.110 | 3.190 | 3.100 | 3.100 | 51,037 | -0.04(-1.27%) |
Apr 20, 2021 | 3.100 | 3.210 | 3.100 | 3.140 | 26,118 | +0.04(+1.29%) |
Apr 19, 2021 | 3.120 | 3.130 | 3.060 | 3.100 | 30,127 | +0.03(+0.98%) |
Apr 16, 2021 | 3.050 | 3.139 | 3.050 | 3.070 | 44,400 | +0.00(+0.00%) |
Apr 15, 2021 | 3.120 | 3.151 | 3.050 | 3.070 | 913,320 | -0.01(-0.32%) |
Apr 14, 2021 | 3.150 | 3.180 | 3.060 | 3.080 | 43,458 | -0.02(-0.65%) |
Apr 13, 2021 | 3.110 | 3.150 | 3.080 | 3.100 | 21,750 | -0.03(-0.96%) |
Apr 12, 2021 | 3.270 | 3.270 | 3.070 | 3.130 | 84,416 | -0.12(-3.69%) |
Apr 09, 2021 | 3.300 | 3.310 | 3.230 | 3.250 | 56,500 | -0.02(-0.61%) |
Apr 08, 2021 | 3.270 | 3.310 | 3.240 | 3.270 | 424,697 | -0.01(-0.30%) |
Apr 07, 2021 | 3.380 | 3.380 | 3.280 | 3.280 | 69,803 | +0.01(+0.31%) |
Apr 06, 2021 | 3.380 | 3.400 | 3.240 | 3.270 | 25,258 | -0.16(-4.66%) |
Apr 05, 2021 | 3.160 | 3.430 | 3.060 | 3.430 | 142,051 | +0.37(+12.09%) |
Apr 01, 2021 | 3.630 | 3.630 | 2.910 | 3.060 | 896,000 | -0.64(-17.30%) |
Mar 31, 2021 | 3.598 | 3.810 | 3.572 | 3.700 | 19,690 | +0.07(+1.93%) |
Mar 30, 2021 | 3.650 | 3.650 | 3.500 | 3.630 | 63,958 | +0.06(+1.68%) |
Mar 29, 2021 | 3.550 | 3.620 | 3.540 | 3.570 | 8,440 | -0.04(-1.11%) |
Mar 26, 2021 | 3.500 | 3.670 | 3.500 | 3.610 | 26,600 | +0.05(+1.40%) |
Mar 25, 2021 | 3.540 | 3.640 | 3.480 | 3.560 | 18,005 | +0.02(+0.56%) |
Mar 24, 2021 | 3.590 | 3.620 | 3.530 | 3.540 | 25,716 | -0.01(-0.28%) |
Mar 23, 2021 | 3.760 | 3.760 | 3.520 | 3.550 | 31,087 | -0.24(-6.33%) |
Mar 22, 2021 | 3.850 | 3.860 | 3.740 | 3.790 | 81,600 | -0.01(-0.26%) |
Mar 19, 2021 | 3.740 | 3.810 | 3.730 | 3.800 | 34,400 | +0.02(+0.53%) |
Mar 18, 2021 | 3.850 | 3.850 | 3.720 | 3.780 | 47,707 | -0.06(-1.56%) |
Mar 17, 2021 | 3.660 | 3.890 | 3.660 | 3.840 | 128,575 | +0.14(+3.78%) |
Mar 16, 2021 | 3.720 | 3.750 | 3.660 | 3.700 | 68,383 | -0.02(-0.54%) |
Mar 15, 2021 | 3.780 | 3.793 | 3.670 | 3.720 | 16,652 | -0.04(-1.06%) |
Mar 12, 2021 | 3.730 | 3.800 | 3.720 | 3.760 | 11,900 | +0.03(+0.80%) |
Mar 11, 2021 | 3.740 | 3.770 | 3.650 | 3.730 | 62,654 | +0.04(+1.08%) |
Mar 10, 2021 | 3.700 | 3.740 | 3.630 | 3.690 | 43,066 | -0.03(-0.81%) |
Mar 09, 2021 | 3.610 | 3.740 | 3.600 | 3.720 | 62,234 | +0.15(+4.20%) |
Mar 08, 2021 | 3.630 | 3.710 | 3.510 | 3.570 | 82,629 | -0.01(-0.28%) |
Mar 05, 2021 | 3.500 | 3.800 | 3.500 | 3.580 | 191,000 | +0.06(+1.70%) |
Mar 04, 2021 | 3.530 | 3.590 | 3.450 | 3.520 | 99,074 | -0.09(-2.49%) |
Mar 03, 2021 | 3.690 | 3.690 | 3.560 | 3.610 | 38,606 | -0.07(-1.90%) |
Mar 02, 2021 | 3.560 | 3.720 | 3.560 | 3.680 | 53,394 | -0.03(-0.81%) |