Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.470 | 2.600 | 2.470 | 2.550 | 397,419 | +0.09(+3.66%) |
May 27, 2021 | 2.400 | 2.510 | 2.360 | 2.460 | 654,328 | +0.08(+3.36%) |
May 26, 2021 | 2.370 | 2.415 | 2.265 | 2.380 | 919,718 | +0.11(+4.85%) |
May 25, 2021 | 2.380 | 2.440 | 2.259 | 2.270 | 922,724 | -0.14(-5.81%) |
May 24, 2021 | 2.500 | 2.540 | 2.390 | 2.410 | 504,662 | -0.11(-4.37%) |
May 21, 2021 | 2.480 | 2.540 | 2.420 | 2.520 | 471,198 | +0.07(+2.86%) |
May 20, 2021 | 2.550 | 2.550 | 2.385 | 2.450 | 844,145 | -0.08(-3.16%) |
May 19, 2021 | 2.550 | 2.770 | 2.470 | 2.530 | 2,869,375 | -0.02(-0.78%) |
May 18, 2021 | 2.460 | 2.660 | 2.430 | 2.550 | 666,977 | +0.12(+4.94%) |
May 17, 2021 | 2.440 | 2.460 | 2.360 | 2.430 | 789,172 | +0.02(+0.83%) |
May 14, 2021 | 2.510 | 2.550 | 2.340 | 2.410 | 1,766,272 | -0.11(-4.37%) |
May 13, 2021 | 2.290 | 2.790 | 2.185 | 2.520 | 6,617,922 | +0.27(+12.00%) |
May 12, 2021 | 2.220 | 2.350 | 2.200 | 2.250 | 382,098 | +0.02(+0.90%) |
May 11, 2021 | 2.130 | 2.280 | 2.110 | 2.230 | 576,159 | +0.07(+3.24%) |
May 10, 2021 | 2.290 | 2.290 | 2.150 | 2.160 | 449,907 | -0.12(-5.26%) |
May 07, 2021 | 2.330 | 2.410 | 2.250 | 2.280 | 836,472 | -0.02(-0.87%) |
May 06, 2021 | 2.370 | 2.370 | 2.220 | 2.300 | 661,022 | -0.07(-2.95%) |
May 05, 2021 | 2.330 | 2.455 | 2.310 | 2.370 | 541,974 | +0.05(+2.16%) |
May 04, 2021 | 2.400 | 2.400 | 2.300 | 2.320 | 413,929 | -0.08(-3.33%) |
May 03, 2021 | 2.450 | 2.540 | 2.310 | 2.400 | 644,794 | +0.00(+0.00%) |
Apr 30, 2021 | 2.490 | 2.540 | 2.390 | 2.400 | 554,100 | -0.10(-4.00%) |
Apr 29, 2021 | 2.570 | 2.620 | 2.480 | 2.500 | 282,386 | -0.08(-3.10%) |
Apr 28, 2021 | 2.590 | 2.600 | 2.520 | 2.580 | 333,425 | -0.01(-0.39%) |
Apr 27, 2021 | 2.640 | 2.660 | 2.570 | 2.590 | 304,043 | -0.04(-1.52%) |
Apr 26, 2021 | 2.540 | 2.650 | 2.540 | 2.630 | 501,281 | +0.11(+4.37%) |
Apr 23, 2021 | 2.550 | 2.571 | 2.470 | 2.520 | 531,900 | -0.01(-0.40%) |
Apr 22, 2021 | 2.610 | 2.630 | 2.470 | 2.530 | 366,739 | -0.08(-3.07%) |
Apr 21, 2021 | 2.500 | 2.640 | 2.460 | 2.610 | 419,211 | +0.11(+4.40%) |
Apr 20, 2021 | 2.440 | 2.584 | 2.430 | 2.500 | 460,472 | +0.03(+1.21%) |
Apr 19, 2021 | 2.590 | 2.640 | 2.385 | 2.470 | 788,891 | -0.14(-5.36%) |
Apr 16, 2021 | 2.530 | 2.640 | 2.470 | 2.610 | 546,300 | +0.06(+2.35%) |
Apr 15, 2021 | 2.670 | 2.670 | 2.450 | 2.550 | 609,801 | -0.08(-3.04%) |
Apr 14, 2021 | 2.520 | 2.710 | 2.520 | 2.630 | 700,470 | +0.10(+3.95%) |
Apr 13, 2021 | 2.580 | 2.610 | 2.430 | 2.530 | 1,045,951 | -0.06(-2.32%) |
Apr 12, 2021 | 2.840 | 2.850 | 2.490 | 2.590 | 2,288,427 | -0.30(-10.38%) |
Apr 09, 2021 | 3.080 | 3.110 | 2.860 | 2.890 | 1,319,600 | -0.21(-6.77%) |
Apr 08, 2021 | 3.250 | 3.260 | 3.040 | 3.100 | 778,502 | -0.08(-2.52%) |
Apr 07, 2021 | 3.150 | 3.280 | 3.110 | 3.180 | 937,410 | +0.07(+2.25%) |
Apr 06, 2021 | 3.300 | 3.390 | 3.100 | 3.110 | 794,269 | -0.06(-1.89%) |
Apr 05, 2021 | 3.270 | 3.270 | 3.140 | 3.170 | 551,955 | +0.00(+0.00%) |
Apr 01, 2021 | 3.050 | 3.170 | 3.020 | 3.170 | 390,200 | +0.16(+5.32%) |
Mar 31, 2021 | 2.950 | 3.050 | 2.920 | 3.010 | 725,809 | +0.11(+3.79%) |
Mar 30, 2021 | 2.900 | 2.960 | 2.830 | 2.900 | 555,424 | +0.01(+0.35%) |
Mar 29, 2021 | 3.030 | 3.040 | 2.890 | 2.890 | 675,180 | -0.15(-4.93%) |
Mar 26, 2021 | 3.130 | 3.150 | 2.940 | 3.040 | 499,400 | -0.07(-2.25%) |
Mar 25, 2021 | 2.900 | 3.120 | 2.850 | 3.110 | 848,802 | +0.20(+6.87%) |
Mar 24, 2021 | 3.160 | 3.210 | 2.910 | 2.910 | 648,301 | -0.22(-7.03%) |
Mar 23, 2021 | 3.500 | 3.500 | 3.090 | 3.130 | 1,143,116 | -0.33(-9.54%) |
Mar 22, 2021 | 3.500 | 3.600 | 3.430 | 3.460 | 472,704 | +0.01(+0.29%) |
Mar 19, 2021 | 3.370 | 3.550 | 3.360 | 3.450 | 1,190,300 | +0.12(+3.60%) |
Mar 18, 2021 | 3.420 | 3.620 | 3.310 | 3.330 | 1,692,750 | -0.13(-3.76%) |
Mar 17, 2021 | 3.380 | 3.540 | 3.300 | 3.460 | 973,838 | +0.05(+1.47%) |
Mar 16, 2021 | 3.420 | 3.430 | 3.270 | 3.410 | 482,436 | +0.01(+0.29%) |
Mar 15, 2021 | 3.350 | 3.410 | 3.250 | 3.400 | 676,009 | +0.09(+2.72%) |
Mar 12, 2021 | 3.290 | 3.310 | 3.170 | 3.310 | 545,700 | -0.03(-0.90%) |
Mar 11, 2021 | 3.220 | 3.340 | 3.205 | 3.340 | 700,146 | +0.19(+6.03%) |
Mar 10, 2021 | 3.200 | 3.220 | 3.040 | 3.150 | 609,812 | +0.08(+2.61%) |
Mar 09, 2021 | 3.050 | 3.140 | 3.010 | 3.070 | 566,003 | +0.12(+4.07%) |
Mar 08, 2021 | 3.050 | 3.130 | 2.920 | 2.950 | 691,611 | -0.13(-4.22%) |
Mar 05, 2021 | 2.960 | 3.080 | 2.740 | 3.080 | 1,192,500 | +0.11(+3.70%) |
Mar 04, 2021 | 3.050 | 3.110 | 2.830 | 2.970 | 1,460,734 | -0.09(-2.94%) |
Mar 03, 2021 | 3.150 | 3.350 | 3.050 | 3.060 | 1,482,830 | -0.18(-5.56%) |
Mar 02, 2021 | 3.490 | 3.550 | 3.100 | 3.240 | 1,991,800 | -0.35(-9.75%) |