Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.010 | 3.020 | 2.900 | 2.920 | 774,116 | -0.12(-3.95%) |
May 27, 2021 | 3.040 | 3.100 | 3.020 | 3.040 | 298,047 | -0.03(-0.98%) |
May 26, 2021 | 3.020 | 3.080 | 3.010 | 3.070 | 252,857 | +0.04(+1.32%) |
May 25, 2021 | 3.120 | 3.140 | 3.030 | 3.030 | 388,711 | -0.09(-2.88%) |
May 24, 2021 | 3.110 | 3.170 | 3.070 | 3.120 | 394,947 | -0.02(-0.64%) |
May 21, 2021 | 3.160 | 3.240 | 3.120 | 3.140 | 325,486 | -0.03(-0.95%) |
May 20, 2021 | 3.230 | 3.290 | 3.110 | 3.170 | 714,711 | -0.12(-3.65%) |
May 19, 2021 | 3.170 | 3.300 | 3.130 | 3.290 | 394,359 | -0.01(-0.30%) |
May 18, 2021 | 3.230 | 3.350 | 3.190 | 3.300 | 1,008,171 | +0.07(+2.17%) |
May 17, 2021 | 3.050 | 3.230 | 3.030 | 3.230 | 635,465 | +0.15(+4.87%) |
May 14, 2021 | 3.100 | 3.130 | 3.040 | 3.080 | 518,424 | +0.04(+1.32%) |
May 13, 2021 | 3.100 | 3.120 | 2.960 | 3.040 | 694,588 | +0.10(+3.40%) |
May 12, 2021 | 2.930 | 3.030 | 2.900 | 2.940 | 684,605 | +0.02(+0.68%) |
May 11, 2021 | 3.100 | 3.110 | 2.900 | 2.920 | 920,159 | -0.23(-7.30%) |
May 10, 2021 | 3.140 | 3.190 | 3.050 | 3.150 | 590,465 | +0.07(+2.27%) |
May 07, 2021 | 3.140 | 3.150 | 3.025 | 3.080 | 495,385 | -0.01(-0.32%) |
May 06, 2021 | 3.040 | 3.180 | 2.900 | 3.090 | 999,544 | +0.02(+0.65%) |
May 05, 2021 | 3.120 | 3.140 | 3.000 | 3.070 | 591,575 | -0.08(-2.54%) |
May 04, 2021 | 3.050 | 3.180 | 2.930 | 3.150 | 657,170 | +0.10(+3.28%) |
May 03, 2021 | 2.990 | 3.050 | 2.860 | 3.050 | 795,212 | +0.19(+6.64%) |
Apr 30, 2021 | 2.910 | 2.940 | 2.820 | 2.860 | 312,300 | -0.03(-1.04%) |
Apr 29, 2021 | 2.940 | 2.980 | 2.805 | 2.890 | 547,583 | -0.01(-0.34%) |
Apr 28, 2021 | 2.900 | 2.970 | 2.854 | 2.900 | 1,145,524 | +0.15(+5.45%) |
Apr 27, 2021 | 2.700 | 2.790 | 2.610 | 2.750 | 867,811 | +0.23(+9.13%) |
Apr 26, 2021 | 2.480 | 2.560 | 2.480 | 2.520 | 390,287 | +0.02(+0.80%) |
Apr 23, 2021 | 2.530 | 2.550 | 2.485 | 2.500 | 298,400 | -0.02(-0.79%) |
Apr 22, 2021 | 2.590 | 2.610 | 2.480 | 2.520 | 369,304 | -0.06(-2.33%) |
Apr 21, 2021 | 2.500 | 2.610 | 2.479 | 2.580 | 379,237 | +0.06(+2.38%) |
Apr 20, 2021 | 2.550 | 2.630 | 2.460 | 2.520 | 391,594 | -0.08(-3.08%) |
Apr 19, 2021 | 2.580 | 2.620 | 2.510 | 2.600 | 290,724 | +0.09(+3.59%) |
Apr 16, 2021 | 2.590 | 2.630 | 2.470 | 2.510 | 632,500 | -0.12(-4.56%) |
Apr 15, 2021 | 2.650 | 2.680 | 2.550 | 2.630 | 754,890 | -0.03(-1.13%) |
Apr 14, 2021 | 2.650 | 2.800 | 2.641 | 2.660 | 519,841 | -0.02(-0.75%) |
Apr 13, 2021 | 2.670 | 2.730 | 2.580 | 2.680 | 506,371 | +0.03(+1.13%) |
Apr 12, 2021 | 2.830 | 2.830 | 2.600 | 2.650 | 726,978 | -0.15(-5.36%) |
Apr 09, 2021 | 2.810 | 2.860 | 2.780 | 2.800 | 186,600 | -0.03(-1.06%) |
Apr 08, 2021 | 2.810 | 2.860 | 2.770 | 2.830 | 235,870 | +0.02(+0.71%) |
Apr 07, 2021 | 2.840 | 2.865 | 2.760 | 2.810 | 383,902 | -0.03(-1.06%) |
Apr 06, 2021 | 2.850 | 2.940 | 2.750 | 2.840 | 808,111 | -0.04(-1.39%) |
Apr 05, 2021 | 2.770 | 2.900 | 2.720 | 2.880 | 609,041 | +0.13(+4.73%) |
Apr 01, 2021 | 2.660 | 2.760 | 2.620 | 2.750 | 533,600 | +0.08(+3.00%) |
Mar 31, 2021 | 2.800 | 2.810 | 2.670 | 2.670 | 924,020 | -0.09(-3.26%) |
Mar 30, 2021 | 2.830 | 2.855 | 2.740 | 2.760 | 528,351 | -0.06(-2.13%) |
Mar 29, 2021 | 2.890 | 3.000 | 2.800 | 2.820 | 582,205 | -0.04(-1.40%) |
Mar 26, 2021 | 2.920 | 2.980 | 2.810 | 2.860 | 465,000 | +0.01(+0.35%) |
Mar 25, 2021 | 2.870 | 2.930 | 2.800 | 2.850 | 584,545 | -0.03(-1.04%) |
Mar 24, 2021 | 2.930 | 3.080 | 2.830 | 2.880 | 671,900 | +0.00(+0.00%) |
Mar 23, 2021 | 2.900 | 2.980 | 2.860 | 2.880 | 551,414 | -0.05(-1.71%) |
Mar 22, 2021 | 2.880 | 2.980 | 2.850 | 2.930 | 790,977 | +0.06(+2.09%) |
Mar 19, 2021 | 2.980 | 3.120 | 2.790 | 2.870 | 10,766,800 | -0.09(-3.04%) |
Mar 18, 2021 | 3.210 | 3.320 | 2.960 | 2.960 | 559,790 | -0.31(-9.48%) |
Mar 17, 2021 | 3.050 | 3.300 | 3.050 | 3.270 | 408,295 | +0.19(+6.17%) |
Mar 16, 2021 | 3.190 | 3.210 | 3.020 | 3.080 | 545,481 | -0.11(-3.45%) |
Mar 15, 2021 | 2.860 | 3.190 | 2.860 | 3.190 | 747,650 | +0.30(+10.38%) |
Mar 12, 2021 | 2.900 | 3.050 | 2.850 | 2.890 | 1,020,200 | +0.00(+0.00%) |
Mar 11, 2021 | 3.020 | 3.090 | 2.890 | 2.890 | 815,286 | -0.16(-5.25%) |
Mar 10, 2021 | 2.980 | 3.060 | 2.960 | 3.050 | 295,292 | +0.07(+2.35%) |
Mar 09, 2021 | 2.980 | 3.020 | 2.890 | 2.980 | 288,479 | +0.00(+0.00%) |
Mar 08, 2021 | 2.900 | 2.990 | 2.845 | 2.980 | 644,496 | +0.10(+3.47%) |
Mar 05, 2021 | 2.960 | 2.960 | 2.760 | 2.880 | 583,100 | -0.08(-2.70%) |
Mar 04, 2021 | 3.020 | 3.068 | 2.800 | 2.960 | 697,642 | -0.06(-1.99%) |
Mar 03, 2021 | 3.000 | 3.190 | 2.980 | 3.020 | 468,407 | +0.05(+1.68%) |
Mar 02, 2021 | 3.100 | 3.150 | 2.920 | 2.970 | 755,599 | -0.10(-3.26%) |