Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.730 | 2.730 | 2.590 | 2.620 | 50,303 | -0.05(-1.87%) |
May 27, 2021 | 2.650 | 2.700 | 2.590 | 2.670 | 27,539 | +0.05(+1.91%) |
May 26, 2021 | 2.550 | 2.670 | 2.550 | 2.620 | 65,829 | +0.05(+1.95%) |
May 25, 2021 | 2.560 | 2.770 | 2.560 | 2.570 | 59,700 | -0.03(-1.15%) |
May 24, 2021 | 2.520 | 2.670 | 2.520 | 2.600 | 57,816 | +0.10(+4.00%) |
May 21, 2021 | 2.550 | 2.700 | 2.500 | 2.500 | 182,434 | -0.07(-2.72%) |
May 20, 2021 | 2.550 | 2.600 | 2.420 | 2.570 | 124,265 | +0.03(+1.18%) |
May 19, 2021 | 2.400 | 2.600 | 2.400 | 2.540 | 241,766 | +0.05(+2.01%) |
May 18, 2021 | 2.450 | 2.590 | 2.400 | 2.490 | 781,979 | -0.49(-16.44%) |
May 17, 2021 | 2.850 | 3.200 | 2.850 | 2.980 | 207,279 | +0.16(+5.67%) |
May 14, 2021 | 2.820 | 2.957 | 2.800 | 2.820 | 95,378 | +0.05(+1.81%) |
May 13, 2021 | 2.820 | 3.030 | 2.770 | 2.770 | 143,088 | -0.10(-3.48%) |
May 12, 2021 | 2.810 | 2.980 | 2.760 | 2.870 | 85,766 | +0.12(+4.36%) |
May 11, 2021 | 2.950 | 3.050 | 2.750 | 2.750 | 204,186 | -0.26(-8.64%) |
May 10, 2021 | 3.130 | 3.600 | 2.740 | 3.010 | 390,528 | -0.16(-5.05%) |
May 07, 2021 | 3.290 | 3.316 | 2.920 | 3.170 | 211,964 | -0.12(-3.65%) |
May 06, 2021 | 3.190 | 3.440 | 3.150 | 3.290 | 115,439 | +0.08(+2.49%) |
May 05, 2021 | 3.350 | 3.370 | 3.180 | 3.210 | 66,086 | -0.14(-4.18%) |
May 04, 2021 | 3.380 | 3.420 | 3.180 | 3.350 | 63,145 | +0.00(+0.00%) |
May 03, 2021 | 3.480 | 3.500 | 3.340 | 3.350 | 45,500 | -0.09(-2.62%) |
Apr 30, 2021 | 3.400 | 3.620 | 3.380 | 3.440 | 76,600 | +0.03(+0.88%) |
Apr 29, 2021 | 3.520 | 3.610 | 3.410 | 3.410 | 39,813 | -0.16(-4.48%) |
Apr 28, 2021 | 3.540 | 3.590 | 3.460 | 3.570 | 76,064 | +0.06(+1.71%) |
Apr 27, 2021 | 3.520 | 3.600 | 3.450 | 3.510 | 67,688 | +0.01(+0.29%) |
Apr 26, 2021 | 3.470 | 3.550 | 3.450 | 3.500 | 37,501 | -0.01(-0.28%) |
Apr 23, 2021 | 3.550 | 3.575 | 3.420 | 3.510 | 41,300 | +0.00(+0.00%) |
Apr 22, 2021 | 3.550 | 3.640 | 3.450 | 3.510 | 35,254 | -0.02(-0.57%) |
Apr 21, 2021 | 3.350 | 3.650 | 3.350 | 3.530 | 65,296 | +0.11(+3.22%) |
Apr 20, 2021 | 3.620 | 3.720 | 3.200 | 3.420 | 112,722 | -0.23(-6.30%) |
Apr 19, 2021 | 3.590 | 3.790 | 3.550 | 3.650 | 50,232 | +0.12(+3.40%) |
Apr 16, 2021 | 3.610 | 3.650 | 3.420 | 3.530 | 107,200 | -0.09(-2.49%) |
Apr 15, 2021 | 3.850 | 3.910 | 3.550 | 3.620 | 94,793 | -0.25(-6.46%) |
Apr 14, 2021 | 3.910 | 3.990 | 3.810 | 3.870 | 35,199 | -0.01(-0.26%) |
Apr 13, 2021 | 3.940 | 3.950 | 3.790 | 3.880 | 61,936 | -0.07(-1.77%) |
Apr 12, 2021 | 3.830 | 4.000 | 3.740 | 3.950 | 97,421 | +0.10(+2.60%) |
Apr 09, 2021 | 3.910 | 3.980 | 3.700 | 3.850 | 129,800 | -0.07(-1.79%) |
Apr 08, 2021 | 4.070 | 4.070 | 3.820 | 3.920 | 121,618 | -0.13(-3.21%) |
Apr 07, 2021 | 4.030 | 4.090 | 3.990 | 4.050 | 117,531 | -0.01(-0.25%) |
Apr 06, 2021 | 4.120 | 4.150 | 4.010 | 4.060 | 211,871 | -0.04(-0.98%) |
Apr 05, 2021 | 4.170 | 4.290 | 4.020 | 4.100 | 132,679 | -0.07(-1.68%) |
Apr 01, 2021 | 4.120 | 4.270 | 4.090 | 4.170 | 110,500 | +0.12(+2.96%) |
Mar 31, 2021 | 4.450 | 4.690 | 4.020 | 4.050 | 402,499 | -0.34(-7.74%) |
Mar 30, 2021 | 4.150 | 4.450 | 4.150 | 4.390 | 310,437 | +0.24(+5.78%) |
Mar 29, 2021 | 4.240 | 4.300 | 4.110 | 4.150 | 84,949 | -0.09(-2.12%) |
Mar 26, 2021 | 4.150 | 4.350 | 4.050 | 4.240 | 50,700 | +0.06(+1.44%) |
Mar 25, 2021 | 4.130 | 4.260 | 4.048 | 4.180 | 42,222 | +0.03(+0.72%) |
Mar 24, 2021 | 4.240 | 4.380 | 4.150 | 4.150 | 67,547 | -0.08(-1.89%) |
Mar 23, 2021 | 4.360 | 4.430 | 4.200 | 4.230 | 49,766 | -0.16(-3.64%) |
Mar 22, 2021 | 4.450 | 4.450 | 4.260 | 4.390 | 68,198 | -0.01(-0.23%) |
Mar 19, 2021 | 4.230 | 4.430 | 4.200 | 4.400 | 36,300 | +0.14(+3.29%) |
Mar 18, 2021 | 4.340 | 4.379 | 4.150 | 4.260 | 124,020 | -0.13(-2.96%) |
Mar 17, 2021 | 4.210 | 4.470 | 4.130 | 4.390 | 108,502 | +0.11(+2.57%) |
Mar 16, 2021 | 4.480 | 4.580 | 4.220 | 4.280 | 112,589 | -0.14(-3.17%) |
Mar 15, 2021 | 4.550 | 4.610 | 4.370 | 4.420 | 143,242 | -0.08(-1.78%) |
Mar 12, 2021 | 4.670 | 4.692 | 4.450 | 4.500 | 132,700 | -0.24(-5.06%) |
Mar 11, 2021 | 4.150 | 4.980 | 4.149 | 4.740 | 1,096,394 | +0.59(+14.22%) |
Mar 10, 2021 | 4.390 | 4.400 | 4.100 | 4.150 | 64,857 | -0.15(-3.49%) |
Mar 09, 2021 | 4.180 | 4.380 | 4.100 | 4.300 | 72,074 | +0.14(+3.37%) |
Mar 08, 2021 | 4.100 | 4.220 | 4.060 | 4.160 | 70,743 | +0.04(+0.97%) |
Mar 05, 2021 | 4.030 | 4.170 | 3.900 | 4.120 | 171,200 | -0.07(-1.67%) |
Mar 04, 2021 | 4.300 | 4.370 | 3.850 | 4.190 | 212,514 | -0.17(-3.90%) |
Mar 03, 2021 | 4.410 | 4.510 | 4.320 | 4.360 | 78,804 | -0.07(-1.58%) |
Mar 02, 2021 | 4.650 | 4.660 | 4.390 | 4.430 | 79,255 | -0.19(-4.11%) |