Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.540 | 2.630 | 2.520 | 2.570 | 83,915 | +0.00(+0.00%) |
May 27, 2021 | 2.620 | 2.620 | 2.550 | 2.570 | 47,256 | -0.02(-0.77%) |
May 26, 2021 | 2.520 | 2.610 | 2.490 | 2.590 | 64,491 | +0.08(+3.19%) |
May 25, 2021 | 2.620 | 2.640 | 2.510 | 2.510 | 118,573 | -0.13(-4.92%) |
May 24, 2021 | 2.630 | 2.650 | 2.580 | 2.640 | 91,574 | +0.02(+0.76%) |
May 21, 2021 | 2.640 | 2.750 | 2.580 | 2.620 | 253,130 | -0.04(-1.50%) |
May 20, 2021 | 2.610 | 2.660 | 2.580 | 2.660 | 83,071 | +0.04(+1.53%) |
May 19, 2021 | 2.440 | 2.630 | 2.380 | 2.620 | 316,548 | +0.14(+5.65%) |
May 18, 2021 | 2.430 | 2.540 | 2.430 | 2.480 | 81,094 | +0.08(+3.33%) |
May 17, 2021 | 2.320 | 2.420 | 2.310 | 2.400 | 147,205 | +0.05(+2.13%) |
May 14, 2021 | 2.370 | 2.460 | 2.315 | 2.350 | 211,915 | -0.07(-2.89%) |
May 13, 2021 | 2.550 | 2.620 | 2.420 | 2.420 | 294,550 | -0.16(-6.20%) |
May 12, 2021 | 2.660 | 2.700 | 2.570 | 2.580 | 331,174 | -0.10(-3.73%) |
May 11, 2021 | 2.680 | 2.695 | 2.555 | 2.680 | 256,075 | -0.10(-3.60%) |
May 10, 2021 | 2.790 | 2.810 | 2.760 | 2.780 | 63,983 | -0.02(-0.71%) |
May 07, 2021 | 2.800 | 2.820 | 2.750 | 2.800 | 164,644 | +0.01(+0.36%) |
May 06, 2021 | 2.840 | 2.840 | 2.770 | 2.790 | 84,107 | -0.03(-1.06%) |
May 05, 2021 | 2.770 | 2.830 | 2.700 | 2.820 | 249,390 | +0.07(+2.55%) |
May 04, 2021 | 2.690 | 2.750 | 2.650 | 2.750 | 164,154 | +0.05(+1.85%) |
May 03, 2021 | 2.680 | 2.720 | 2.677 | 2.700 | 131,599 | +0.01(+0.37%) |
Apr 30, 2021 | 2.700 | 2.720 | 2.670 | 2.690 | 202,400 | -0.01(-0.37%) |
Apr 29, 2021 | 2.760 | 2.760 | 2.670 | 2.700 | 363,852 | +0.00(+0.00%) |
Apr 28, 2021 | 2.740 | 2.740 | 2.660 | 2.700 | 133,852 | -0.05(-1.82%) |
Apr 27, 2021 | 2.720 | 2.760 | 2.700 | 2.750 | 65,737 | +0.03(+1.10%) |
Apr 26, 2021 | 2.720 | 2.740 | 2.670 | 2.720 | 109,983 | -0.04(-1.45%) |
Apr 23, 2021 | 2.690 | 2.760 | 2.650 | 2.760 | 159,700 | +0.07(+2.60%) |
Apr 22, 2021 | 2.770 | 2.800 | 2.680 | 2.690 | 101,097 | -0.06(-2.18%) |
Apr 21, 2021 | 2.670 | 2.800 | 2.630 | 2.750 | 176,606 | +0.02(+0.73%) |
Apr 20, 2021 | 2.830 | 2.870 | 2.730 | 2.730 | 127,300 | -0.13(-4.55%) |
Apr 19, 2021 | 2.900 | 2.900 | 2.830 | 2.860 | 116,854 | -0.02(-0.69%) |
Apr 16, 2021 | 2.900 | 2.941 | 2.830 | 2.880 | 88,100 | -0.03(-1.03%) |
Apr 15, 2021 | 3.000 | 3.000 | 2.910 | 2.910 | 167,121 | -0.09(-3.00%) |
Apr 14, 2021 | 2.980 | 3.040 | 2.975 | 3.000 | 222,712 | +0.02(+0.67%) |
Apr 13, 2021 | 2.990 | 3.050 | 2.920 | 2.980 | 172,492 | -0.02(-0.67%) |
Apr 12, 2021 | 3.050 | 3.070 | 2.980 | 3.000 | 50,716 | -0.04(-1.32%) |
Apr 09, 2021 | 3.000 | 3.050 | 2.925 | 3.040 | 67,500 | +0.05(+1.67%) |
Apr 08, 2021 | 3.080 | 3.090 | 2.930 | 2.990 | 139,633 | -0.09(-2.92%) |
Apr 07, 2021 | 3.080 | 3.100 | 3.040 | 3.080 | 70,573 | +0.01(+0.33%) |
Apr 06, 2021 | 3.070 | 3.100 | 3.030 | 3.070 | 79,634 | -0.04(-1.29%) |
Apr 05, 2021 | 3.230 | 3.250 | 3.090 | 3.110 | 245,542 | -0.05(-1.58%) |
Apr 01, 2021 | 3.190 | 3.230 | 2.990 | 3.160 | 430,700 | -0.04(-1.25%) |
Mar 31, 2021 | 3.120 | 3.380 | 3.090 | 3.200 | 756,002 | +0.13(+4.23%) |
Mar 30, 2021 | 2.910 | 3.080 | 2.890 | 3.070 | 248,010 | +0.15(+5.14%) |
Mar 29, 2021 | 2.900 | 2.955 | 2.890 | 2.920 | 234,928 | +0.02(+0.69%) |
Mar 26, 2021 | 2.850 | 2.920 | 2.770 | 2.900 | 213,900 | +0.09(+3.20%) |
Mar 25, 2021 | 2.750 | 2.810 | 2.640 | 2.810 | 159,736 | +0.05(+1.81%) |
Mar 24, 2021 | 2.820 | 2.820 | 2.740 | 2.760 | 168,571 | -0.04(-1.43%) |
Mar 23, 2021 | 2.930 | 2.930 | 2.730 | 2.800 | 372,538 | -0.11(-3.78%) |
Mar 22, 2021 | 3.070 | 3.070 | 2.840 | 2.910 | 378,321 | -0.15(-4.90%) |
Mar 19, 2021 | 2.900 | 3.060 | 2.810 | 3.060 | 537,400 | +0.07(+2.34%) |
Mar 18, 2021 | 2.970 | 3.030 | 2.920 | 2.990 | 180,874 | +0.03(+1.01%) |
Mar 17, 2021 | 2.940 | 3.040 | 2.880 | 2.960 | 255,690 | -0.07(-2.31%) |
Mar 16, 2021 | 3.060 | 3.060 | 2.880 | 3.030 | 198,140 | -0.03(-0.98%) |
Mar 15, 2021 | 3.050 | 3.110 | 3.020 | 3.060 | 113,745 | +0.05(+1.66%) |
Mar 12, 2021 | 3.020 | 3.020 | 2.977 | 3.010 | 138,000 | +0.06(+2.03%) |
Mar 11, 2021 | 2.920 | 3.060 | 2.896 | 2.950 | 289,534 | +0.12(+4.24%) |
Mar 10, 2021 | 2.910 | 2.910 | 2.810 | 2.830 | 106,045 | -0.06(-2.08%) |
Mar 09, 2021 | 2.730 | 2.920 | 2.700 | 2.890 | 183,226 | +0.22(+8.24%) |
Mar 08, 2021 | 2.640 | 2.710 | 2.580 | 2.670 | 174,143 | +0.04(+1.52%) |
Mar 05, 2021 | 2.420 | 2.630 | 2.341 | 2.630 | 245,100 | +0.12(+4.78%) |
Mar 04, 2021 | 2.590 | 2.610 | 2.501 | 2.510 | 179,275 | -0.11(-4.20%) |
Mar 03, 2021 | 2.670 | 2.675 | 2.570 | 2.620 | 103,601 | -0.03(-1.13%) |
Mar 02, 2021 | 2.570 | 2.700 | 2.510 | 2.650 | 234,420 | +0.08(+3.11%) |