Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.935 | 2.990 | 2.898 | 2.972 | 36,861 | +0.06(+2.20%) |
May 27, 2021 | 2.917 | 3.008 | 2.889 | 2.908 | 68,530 | -0.08(-2.75%) |
May 26, 2021 | 2.862 | 3.017 | 2.862 | 2.990 | 73,008 | +0.10(+3.48%) |
May 25, 2021 | 2.898 | 3.026 | 2.853 | 2.889 | 150,551 | -0.01(-0.32%) |
May 24, 2021 | 3.383 | 3.420 | 2.889 | 2.898 | 500,417 | -0.48(-14.32%) |
May 21, 2021 | 3.749 | 3.804 | 3.337 | 3.383 | 546,151 | -0.50(-12.94%) |
May 20, 2021 | 3.337 | 4.709 | 3.286 | 3.886 | 5,952,764 | +0.58(+17.40%) |
May 19, 2021 | 3.365 | 3.465 | 3.264 | 3.310 | 53,301 | -0.16(-4.74%) |
May 18, 2021 | 3.392 | 3.639 | 3.374 | 3.475 | 53,939 | -0.08(-2.31%) |
May 17, 2021 | 3.273 | 3.566 | 3.268 | 3.557 | 104,937 | +0.31(+9.58%) |
May 14, 2021 | 3.063 | 3.539 | 3.063 | 3.246 | 70,499 | +0.18(+5.97%) |
May 13, 2021 | 3.145 | 3.273 | 3.059 | 3.063 | 32,296 | -0.09(-2.90%) |
May 12, 2021 | 3.310 | 3.311 | 3.127 | 3.155 | 79,225 | -0.22(-6.50%) |
May 11, 2021 | 3.090 | 3.420 | 3.090 | 3.374 | 297,976 | +0.25(+7.89%) |
May 10, 2021 | 3.017 | 3.539 | 3.017 | 3.127 | 416,989 | +0.10(+3.32%) |
May 07, 2021 | 3.081 | 3.173 | 2.972 | 3.026 | 50,119 | -0.07(-2.36%) |
May 06, 2021 | 2.853 | 3.264 | 2.853 | 3.100 | 464,239 | +0.21(+7.28%) |
May 05, 2021 | 2.789 | 3.127 | 2.752 | 2.889 | 418,893 | +0.09(+3.27%) |
May 04, 2021 | 2.798 | 2.834 | 2.706 | 2.798 | 22,668 | -0.03(-0.97%) |
May 03, 2021 | 2.844 | 2.935 | 2.770 | 2.825 | 15,044 | -0.01(-0.48%) |
Apr 30, 2021 | 2.880 | 3.036 | 2.810 | 2.839 | 10,718 | -0.09(-2.97%) |
Apr 29, 2021 | 2.990 | 2.990 | 2.857 | 2.926 | 29,706 | -0.07(-2.44%) |
Apr 28, 2021 | 2.908 | 3.118 | 2.880 | 2.999 | 185,305 | +0.11(+3.80%) |
Apr 27, 2021 | 2.862 | 2.944 | 2.798 | 2.889 | 23,111 | +0.08(+2.93%) |
Apr 26, 2021 | 2.825 | 3.072 | 2.743 | 2.807 | 175,111 | -0.03(-0.97%) |
Apr 23, 2021 | 2.725 | 2.834 | 2.670 | 2.834 | 63,652 | +0.14(+5.08%) |
Apr 22, 2021 | 2.633 | 2.807 | 2.633 | 2.697 | 56,686 | +0.05(+1.72%) |
Apr 21, 2021 | 2.578 | 2.761 | 2.578 | 2.652 | 65,568 | +0.05(+1.75%) |
Apr 20, 2021 | 2.595 | 2.661 | 2.559 | 2.606 | 12,056 | -0.06(-2.40%) |
Apr 19, 2021 | 2.624 | 2.670 | 2.542 | 2.670 | 42,349 | +0.15(+5.80%) |
Apr 16, 2021 | 2.533 | 2.560 | 2.446 | 2.524 | 25,701 | -0.01(-0.36%) |
Apr 15, 2021 | 2.642 | 2.774 | 2.514 | 2.533 | 33,021 | -0.13(-4.81%) |
Apr 14, 2021 | 2.642 | 2.798 | 2.633 | 2.661 | 45,231 | +0.02(+0.69%) |
Apr 13, 2021 | 2.688 | 2.706 | 2.616 | 2.642 | 18,724 | -0.07(-2.69%) |
Apr 12, 2021 | 2.834 | 2.897 | 2.697 | 2.716 | 14,548 | -0.07(-2.62%) |
Apr 09, 2021 | 2.862 | 2.926 | 2.780 | 2.789 | 43,528 | -0.15(-4.98%) |
Apr 08, 2021 | 2.807 | 2.972 | 2.789 | 2.935 | 36,971 | +0.14(+4.90%) |
Apr 07, 2021 | 2.688 | 3.036 | 2.688 | 2.798 | 199,916 | +0.09(+3.38%) |
Apr 06, 2021 | 2.898 | 2.926 | 2.693 | 2.706 | 85,538 | -0.24(-8.07%) |
Apr 05, 2021 | 3.045 | 3.209 | 2.889 | 2.944 | 172,084 | -0.29(-9.04%) |
Apr 01, 2021 | 2.871 | 3.932 | 2.871 | 3.237 | 2,830,655 | +0.40(+14.19%) |
Mar 31, 2021 | 2.734 | 2.889 | 2.670 | 2.834 | 17,091 | +0.07(+2.65%) |
Mar 30, 2021 | 2.935 | 2.935 | 2.761 | 2.761 | 11,854 | -0.24(-7.93%) |
Mar 29, 2021 | 3.072 | 3.080 | 2.889 | 2.999 | 10,211 | -0.02(-0.61%) |
Mar 26, 2021 | 2.999 | 3.026 | 2.926 | 3.017 | 18,264 | +0.09(+3.12%) |
Mar 25, 2021 | 2.862 | 3.036 | 2.807 | 2.926 | 63,128 | +0.04(+1.27%) |
Mar 24, 2021 | 3.173 | 3.191 | 2.889 | 2.889 | 34,891 | -0.21(-6.78%) |
Mar 23, 2021 | 3.374 | 3.374 | 3.054 | 3.100 | 22,105 | -0.26(-7.63%) |
Mar 22, 2021 | 3.392 | 3.392 | 3.228 | 3.356 | 26,320 | +0.02(+0.55%) |
Mar 19, 2021 | 3.219 | 3.347 | 3.200 | 3.337 | 41,887 | +0.16(+4.88%) |
Mar 18, 2021 | 3.164 | 3.328 | 3.127 | 3.182 | 31,082 | +0.07(+2.35%) |
Mar 17, 2021 | 3.045 | 3.173 | 3.036 | 3.109 | 27,898 | +0.01(+0.30%) |
Mar 16, 2021 | 3.072 | 3.145 | 3.036 | 3.100 | 18,071 | +0.03(+0.89%) |
Mar 15, 2021 | 3.008 | 3.145 | 2.981 | 3.072 | 41,558 | +0.06(+2.13%) |
Mar 12, 2021 | 3.017 | 3.127 | 2.972 | 3.008 | 24,279 | +0.01(+0.30%) |
Mar 11, 2021 | 2.981 | 3.081 | 2.972 | 2.999 | 24,621 | +0.02(+0.71%) |
Mar 10, 2021 | 2.926 | 3.081 | 2.917 | 2.978 | 44,982 | +0.07(+2.42%) |
Mar 09, 2021 | 2.743 | 2.943 | 2.743 | 2.908 | 21,585 | +0.21(+7.80%) |
Mar 08, 2021 | 2.661 | 2.853 | 2.642 | 2.697 | 34,199 | +0.13(+4.98%) |
Mar 05, 2021 | 2.688 | 2.743 | 2.397 | 2.569 | 57,527 | -0.14(-5.07%) |
Mar 04, 2021 | 2.990 | 3.017 | 2.597 | 2.706 | 75,697 | -0.40(-12.94%) |
Mar 03, 2021 | 3.301 | 3.529 | 2.972 | 3.109 | 167,036 | -1.88(-37.73%) |
Mar 02, 2021 | 4.974 | 5.074 | 4.937 | 4.992 | 17,445 | +0.07(+1.49%) |