Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.870 | 3.200 | 2.851 | 2.920 | 1,207,314 | +0.02(+0.69%) |
May 27, 2021 | 3.000 | 3.020 | 2.860 | 2.900 | 74,403 | -0.11(-3.65%) |
May 26, 2021 | 2.750 | 3.080 | 2.750 | 3.010 | 232,290 | +0.29(+10.66%) |
May 25, 2021 | 2.730 | 2.770 | 2.720 | 2.720 | 16,304 | -0.05(-1.81%) |
May 24, 2021 | 2.730 | 2.820 | 2.720 | 2.770 | 24,429 | +0.04(+1.47%) |
May 21, 2021 | 2.790 | 2.800 | 2.700 | 2.730 | 20,299 | +0.02(+0.74%) |
May 20, 2021 | 2.630 | 2.880 | 2.627 | 2.710 | 96,194 | +0.07(+2.74%) |
May 19, 2021 | 2.660 | 2.690 | 2.600 | 2.638 | 24,254 | -0.06(-2.31%) |
May 18, 2021 | 2.660 | 2.720 | 2.650 | 2.700 | 26,027 | +0.05(+1.89%) |
May 17, 2021 | 2.720 | 2.724 | 2.640 | 2.650 | 24,919 | -0.08(-2.93%) |
May 14, 2021 | 2.605 | 2.730 | 2.562 | 2.730 | 28,016 | +0.15(+5.81%) |
May 13, 2021 | 2.660 | 2.700 | 2.530 | 2.580 | 27,152 | -0.03(-1.15%) |
May 12, 2021 | 2.680 | 2.680 | 2.580 | 2.610 | 46,963 | -0.07(-2.61%) |
May 11, 2021 | 2.700 | 2.780 | 2.640 | 2.680 | 134,002 | -0.11(-3.94%) |
May 10, 2021 | 2.890 | 2.890 | 2.790 | 2.790 | 51,117 | -0.06(-2.11%) |
May 07, 2021 | 2.810 | 2.990 | 2.810 | 2.850 | 323,563 | +0.00(+0.00%) |
May 06, 2021 | 2.900 | 2.910 | 2.810 | 2.850 | 77,720 | -0.04(-1.38%) |
May 05, 2021 | 2.960 | 2.960 | 2.840 | 2.890 | 101,337 | -0.09(-3.02%) |
May 04, 2021 | 2.920 | 2.990 | 2.850 | 2.980 | 349,730 | +0.08(+2.76%) |
May 03, 2021 | 2.920 | 2.980 | 2.898 | 2.900 | 34,936 | -0.02(-0.68%) |
Apr 30, 2021 | 2.980 | 3.040 | 2.920 | 2.920 | 46,800 | -0.09(-2.99%) |
Apr 29, 2021 | 3.100 | 3.140 | 2.970 | 3.010 | 58,605 | -0.05(-1.63%) |
Apr 28, 2021 | 3.060 | 3.100 | 3.030 | 3.060 | 24,831 | -0.01(-0.33%) |
Apr 27, 2021 | 3.100 | 3.140 | 3.030 | 3.070 | 81,531 | +0.00(+0.00%) |
Apr 26, 2021 | 3.010 | 3.090 | 2.970 | 3.070 | 99,167 | +0.06(+1.99%) |
Apr 23, 2021 | 3.010 | 3.060 | 2.950 | 3.010 | 69,200 | +0.02(+0.67%) |
Apr 22, 2021 | 3.000 | 3.120 | 2.920 | 2.990 | 124,847 | -0.01(-0.33%) |
Apr 21, 2021 | 2.940 | 3.040 | 2.850 | 3.000 | 143,888 | +0.11(+3.81%) |
Apr 20, 2021 | 2.920 | 2.970 | 2.850 | 2.890 | 109,033 | -0.02(-0.69%) |
Apr 19, 2021 | 2.940 | 3.010 | 2.870 | 2.910 | 94,864 | -0.01(-0.34%) |
Apr 16, 2021 | 2.950 | 3.140 | 2.920 | 2.920 | 355,400 | -0.08(-2.67%) |
Apr 15, 2021 | 3.020 | 3.030 | 2.950 | 3.000 | 129,378 | -0.02(-0.66%) |
Apr 14, 2021 | 3.030 | 3.180 | 3.000 | 3.020 | 97,935 | -0.06(-1.95%) |
Apr 13, 2021 | 3.130 | 3.160 | 3.030 | 3.080 | 122,354 | -0.04(-1.28%) |
Apr 12, 2021 | 3.250 | 3.258 | 3.060 | 3.120 | 141,778 | -0.15(-4.59%) |
Apr 09, 2021 | 3.350 | 3.380 | 3.250 | 3.270 | 115,600 | -0.09(-2.68%) |
Apr 08, 2021 | 3.450 | 3.460 | 3.310 | 3.360 | 213,632 | -0.06(-1.75%) |
Apr 07, 2021 | 3.420 | 3.530 | 3.350 | 3.420 | 194,095 | +0.06(+1.79%) |
Apr 06, 2021 | 3.510 | 3.590 | 3.350 | 3.360 | 143,475 | -0.16(-4.55%) |
Apr 05, 2021 | 3.390 | 3.630 | 3.380 | 3.520 | 428,787 | +0.12(+3.53%) |
Apr 01, 2021 | 3.430 | 3.480 | 3.350 | 3.400 | 150,800 | -0.01(-0.29%) |
Mar 31, 2021 | 3.430 | 3.650 | 3.310 | 3.410 | 554,549 | -0.04(-1.16%) |
Mar 30, 2021 | 3.400 | 3.640 | 3.400 | 3.450 | 304,296 | +0.00(+0.00%) |
Mar 29, 2021 | 3.750 | 3.950 | 3.440 | 3.450 | 702,353 | -0.36(-9.45%) |
Mar 26, 2021 | 4.200 | 4.340 | 3.800 | 3.810 | 1,077,700 | -0.70(-15.52%) |
Mar 25, 2021 | 4.850 | 5.560 | 3.870 | 4.510 | 7,887,240 | -0.35(-7.20%) |
Mar 24, 2021 | 3.900 | 4.900 | 3.770 | 4.860 | 18,303,884 | +1.11(+29.60%) |
Mar 23, 2021 | 3.970 | 4.270 | 3.690 | 3.750 | 1,531,637 | +0.02(+0.54%) |
Mar 22, 2021 | 3.740 | 3.800 | 3.580 | 3.730 | 299,622 | -0.01(-0.27%) |
Mar 19, 2021 | 3.720 | 3.810 | 3.650 | 3.740 | 93,100 | -0.02(-0.53%) |
Mar 18, 2021 | 3.750 | 4.170 | 3.620 | 3.760 | 664,943 | +0.02(+0.53%) |
Mar 17, 2021 | 3.520 | 3.960 | 3.510 | 3.740 | 467,015 | +0.17(+4.76%) |
Mar 16, 2021 | 3.660 | 3.680 | 3.510 | 3.570 | 171,316 | -0.14(-3.77%) |
Mar 15, 2021 | 3.830 | 3.870 | 3.620 | 3.710 | 360,108 | -0.37(-9.07%) |
Mar 12, 2021 | 4.280 | 4.320 | 3.720 | 4.080 | 8,072,400 | +0.56(+15.91%) |
Mar 11, 2021 | 3.380 | 3.660 | 3.330 | 3.520 | 68,515 | +0.22(+6.67%) |
Mar 10, 2021 | 3.210 | 3.300 | 3.200 | 3.300 | 18,873 | +0.10(+3.12%) |
Mar 09, 2021 | 3.130 | 3.420 | 3.130 | 3.200 | 7,805 | +0.07(+2.24%) |
Mar 08, 2021 | 3.024 | 3.240 | 3.024 | 3.130 | 6,537 | -0.05(-1.57%) |
Mar 05, 2021 | 3.130 | 3.290 | 3.130 | 3.180 | 10,200 | +0.05(+1.60%) |
Mar 04, 2021 | 3.320 | 3.411 | 3.120 | 3.130 | 61,343 | -0.23(-6.85%) |
Mar 03, 2021 | 3.400 | 3.490 | 3.350 | 3.360 | 70,825 | -0.04(-1.18%) |
Mar 02, 2021 | 3.510 | 3.510 | 3.360 | 3.400 | 16,118 | -0.01(-0.29%) |