Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.770 | 2.810 | 2.750 | 2.780 | 691,459 | +0.00(+0.00%) |
May 27, 2021 | 2.750 | 2.790 | 2.750 | 2.780 | 545,307 | +0.01(+0.36%) |
May 26, 2021 | 2.780 | 2.800 | 2.750 | 2.770 | 438,483 | +0.01(+0.36%) |
May 25, 2021 | 2.810 | 2.820 | 2.750 | 2.760 | 813,522 | -0.05(-1.78%) |
May 24, 2021 | 2.790 | 2.830 | 2.751 | 2.810 | 603,705 | +0.00(+0.00%) |
May 21, 2021 | 2.820 | 2.840 | 2.769 | 2.810 | 538,930 | +0.01(+0.36%) |
May 20, 2021 | 2.790 | 2.812 | 2.740 | 2.800 | 914,355 | +0.00(+0.00%) |
May 19, 2021 | 2.800 | 2.880 | 2.775 | 2.800 | 893,947 | -0.05(-1.75%) |
May 18, 2021 | 2.850 | 2.870 | 2.800 | 2.850 | 722,391 | +0.01(+0.35%) |
May 17, 2021 | 2.750 | 2.895 | 2.710 | 2.840 | 1,653,023 | +0.10(+3.65%) |
May 14, 2021 | 2.640 | 2.740 | 2.630 | 2.740 | 1,108,952 | +0.15(+5.79%) |
May 13, 2021 | 2.620 | 2.650 | 2.555 | 2.590 | 1,054,716 | -0.05(-1.89%) |
May 12, 2021 | 2.730 | 2.732 | 2.630 | 2.640 | 1,224,140 | -0.09(-3.30%) |
May 11, 2021 | 2.660 | 2.750 | 2.650 | 2.730 | 1,149,645 | +0.00(+0.00%) |
May 10, 2021 | 2.780 | 2.820 | 2.720 | 2.730 | 1,011,312 | -0.04(-1.44%) |
May 07, 2021 | 2.770 | 2.830 | 2.740 | 2.770 | 1,320,057 | +0.04(+1.47%) |
May 06, 2021 | 2.710 | 2.810 | 2.710 | 2.730 | 1,056,764 | +0.02(+0.74%) |
May 05, 2021 | 2.730 | 2.730 | 2.670 | 2.710 | 854,820 | -0.01(-0.37%) |
May 04, 2021 | 2.750 | 2.840 | 2.705 | 2.720 | 902,431 | -0.04(-1.45%) |
May 03, 2021 | 2.740 | 2.790 | 2.720 | 2.760 | 1,134,778 | +0.07(+2.60%) |
Apr 30, 2021 | 2.690 | 2.750 | 2.680 | 2.690 | 638,200 | -0.01(-0.37%) |
Apr 29, 2021 | 2.760 | 2.810 | 2.680 | 2.700 | 828,802 | -0.09(-3.23%) |
Apr 28, 2021 | 2.740 | 2.790 | 2.700 | 2.790 | 897,294 | +0.05(+1.82%) |
Apr 27, 2021 | 2.830 | 2.830 | 2.700 | 2.740 | 1,248,777 | -0.08(-2.84%) |
Apr 26, 2021 | 2.820 | 2.848 | 2.800 | 2.820 | 731,052 | -0.01(-0.35%) |
Apr 23, 2021 | 2.900 | 2.900 | 2.820 | 2.830 | 772,300 | -0.04(-1.39%) |
Apr 22, 2021 | 3.100 | 3.110 | 2.840 | 2.870 | 1,465,621 | -0.14(-4.65%) |
Apr 21, 2021 | 2.920 | 3.020 | 2.900 | 3.010 | 1,415,767 | +0.09(+3.08%) |
Apr 20, 2021 | 2.890 | 2.990 | 2.880 | 2.920 | 712,769 | +0.04(+1.39%) |
Apr 19, 2021 | 2.920 | 3.000 | 2.860 | 2.880 | 1,159,517 | -0.04(-1.37%) |
Apr 16, 2021 | 2.930 | 2.930 | 2.840 | 2.920 | 865,800 | +0.01(+0.34%) |
Apr 15, 2021 | 2.800 | 2.940 | 2.790 | 2.910 | 1,240,933 | +0.15(+5.43%) |
Apr 14, 2021 | 2.840 | 2.840 | 2.760 | 2.760 | 459,520 | -0.05(-1.78%) |
Apr 13, 2021 | 2.810 | 2.830 | 2.770 | 2.810 | 539,477 | +0.02(+0.72%) |
Apr 12, 2021 | 2.850 | 2.850 | 2.770 | 2.790 | 434,731 | -0.06(-2.11%) |
Apr 09, 2021 | 2.830 | 2.900 | 2.820 | 2.850 | 531,800 | -0.06(-2.06%) |
Apr 08, 2021 | 2.820 | 2.920 | 2.820 | 2.910 | 765,901 | +0.11(+3.93%) |
Apr 07, 2021 | 2.860 | 2.870 | 2.790 | 2.800 | 532,819 | -0.06(-2.10%) |
Apr 06, 2021 | 2.910 | 2.950 | 2.850 | 2.860 | 952,921 | +0.00(+0.00%) |
Apr 05, 2021 | 2.900 | 2.920 | 2.780 | 2.860 | 1,239,585 | -0.01(-0.35%) |
Apr 01, 2021 | 2.730 | 2.940 | 2.700 | 2.870 | 2,862,200 | +0.23(+8.71%) |
Mar 31, 2021 | 2.600 | 2.710 | 2.570 | 2.640 | 1,084,711 | +0.08(+3.13%) |
Mar 30, 2021 | 2.650 | 2.680 | 2.550 | 2.560 | 995,607 | -0.13(-4.83%) |
Mar 29, 2021 | 2.670 | 2.700 | 2.580 | 2.690 | 962,281 | +0.03(+1.13%) |
Mar 26, 2021 | 2.650 | 2.680 | 2.620 | 2.660 | 694,700 | +0.00(+0.00%) |
Mar 25, 2021 | 2.660 | 2.690 | 2.605 | 2.660 | 666,236 | +0.00(+0.00%) |
Mar 24, 2021 | 2.670 | 2.780 | 2.650 | 2.660 | 1,145,574 | +0.06(+2.31%) |
Mar 23, 2021 | 2.710 | 2.720 | 2.590 | 2.600 | 1,077,879 | -0.11(-4.06%) |
Mar 22, 2021 | 2.820 | 2.860 | 2.710 | 2.710 | 929,446 | -0.16(-5.57%) |
Mar 19, 2021 | 2.800 | 2.870 | 2.730 | 2.870 | 1,831,100 | +0.07(+2.50%) |
Mar 18, 2021 | 2.840 | 2.900 | 2.770 | 2.800 | 772,318 | -0.08(-2.78%) |
Mar 17, 2021 | 2.820 | 2.920 | 2.805 | 2.880 | 751,153 | +0.03(+1.05%) |
Mar 16, 2021 | 2.850 | 2.870 | 2.800 | 2.850 | 904,267 | -0.02(-0.70%) |
Mar 15, 2021 | 2.810 | 2.920 | 2.810 | 2.870 | 920,152 | +0.03(+1.06%) |
Mar 12, 2021 | 2.750 | 2.860 | 2.720 | 2.840 | 850,700 | -0.01(-0.35%) |
Mar 11, 2021 | 2.840 | 2.860 | 2.770 | 2.850 | 1,106,402 | +0.09(+3.26%) |
Mar 10, 2021 | 2.700 | 2.770 | 2.670 | 2.760 | 704,174 | +0.08(+2.99%) |
Mar 09, 2021 | 2.650 | 2.750 | 2.640 | 2.680 | 989,042 | +0.08(+3.08%) |
Mar 08, 2021 | 2.730 | 2.730 | 2.570 | 2.600 | 654,680 | -0.03(-1.14%) |
Mar 05, 2021 | 2.600 | 2.650 | 2.495 | 2.630 | 1,414,500 | +0.00(+0.00%) |
Mar 04, 2021 | 2.680 | 2.730 | 2.540 | 2.630 | 1,193,178 | -0.07(-2.59%) |
Mar 03, 2021 | 2.690 | 2.770 | 2.660 | 2.700 | 744,314 | -0.05(-1.82%) |
Mar 02, 2021 | 2.690 | 2.780 | 2.650 | 2.750 | 806,987 | +0.09(+3.38%) |