Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.150 | 3.250 | 3.090 | 3.220 | 27,492 | +0.09(+2.88%) |
May 28, 2021 | 3.040 | 3.190 | 3.040 | 3.130 | 2,158 | +0.03(+0.97%) |
May 27, 2021 | 3.190 | 3.200 | 2.950 | 3.100 | 13,503 | -0.10(-3.13%) |
May 26, 2021 | 3.100 | 3.200 | 3.080 | 3.200 | 13,716 | +0.00(+0.00%) |
May 25, 2021 | 3.060 | 3.200 | 3.000 | 3.200 | 17,669 | +0.05(+1.59%) |
May 21, 2021 | 3.150 | 3.150 | 3.150 | 0 | +0.16(+5.35%) | |
May 20, 2021 | 3.060 | 3.070 | 2.990 | 2.990 | 415,124 | -0.01(-0.33%) |
May 19, 2021 | 3.050 | 3.150 | 2.940 | 3.000 | 61,803 | -0.10(-3.23%) |
May 18, 2021 | 2.610 | 3.130 | 2.610 | 3.100 | 35,032 | +0.39(+14.39%) |
May 17, 2021 | 2.750 | 2.780 | 2.660 | 2.710 | 15,437 | +0.10(+3.83%) |
May 14, 2021 | 2.520 | 2.700 | 2.520 | 2.610 | 20,830 | -0.03(-1.14%) |
May 13, 2021 | 2.930 | 2.930 | 2.500 | 2.640 | 25,608 | -0.15(-5.38%) |
May 12, 2021 | 2.860 | 2.860 | 2.790 | 2.790 | 7,217 | -0.14(-4.78%) |
May 11, 2021 | 2.960 | 2.960 | 2.870 | 2.930 | 9,814 | -0.06(-2.01%) |
May 10, 2021 | 3.010 | 3.010 | 2.940 | 2.990 | 17,845 | +0.13(+4.55%) |
May 07, 2021 | 2.890 | 3.080 | 2.860 | 2.860 | 23,963 | +0.06(+2.14%) |
May 06, 2021 | 2.990 | 3.070 | 2.800 | 2.800 | 43,248 | -0.20(-6.67%) |
May 05, 2021 | 3.040 | 3.040 | 2.990 | 3.000 | 2,603 | +0.05(+1.69%) |
May 04, 2021 | 3.050 | 3.060 | 2.950 | 2.950 | 11,558 | -0.10(-3.28%) |
May 03, 2021 | 3.010 | 3.150 | 3.010 | 3.050 | 30,942 | +0.00(+0.00%) |
Apr 30, 2021 | 3.120 | 3.120 | 3.030 | 3.050 | 3,761 | +0.00(+0.00%) |
Apr 29, 2021 | 3.140 | 3.140 | 3.020 | 3.050 | 21,535 | -0.06(-1.93%) |
Apr 28, 2021 | 3.240 | 3.240 | 2.970 | 3.110 | 27,403 | +0.01(+0.32%) |
Apr 27, 2021 | 3.070 | 3.210 | 3.070 | 3.100 | 16,272 | +0.10(+3.33%) |
Apr 26, 2021 | 3.200 | 3.200 | 2.970 | 3.000 | 36,046 | -0.13(-4.15%) |
Apr 23, 2021 | 3.330 | 3.330 | 3.030 | 3.130 | 94,799 | -0.20(-6.01%) |
Apr 22, 2021 | 3.370 | 3.440 | 3.330 | 3.330 | 5,572 | +0.05(+1.52%) |
Apr 21, 2021 | 3.400 | 3.480 | 3.280 | 3.280 | 15,390 | -0.20(-5.75%) |
Apr 20, 2021 | 3.550 | 3.550 | 3.400 | 3.480 | 55,515 | -0.10(-2.79%) |
Apr 19, 2021 | 3.650 | 3.650 | 3.500 | 3.580 | 198,992 | -0.05(-1.38%) |
Apr 16, 2021 | 3.650 | 3.700 | 3.550 | 3.630 | 170,100 | +0.02(+0.55%) |
Apr 15, 2021 | 3.300 | 3.680 | 3.300 | 3.610 | 135,523 | +0.13(+3.74%) |
Apr 14, 2021 | 3.370 | 3.480 | 3.350 | 3.480 | 65,490 | +0.16(+4.82%) |
Apr 13, 2021 | 3.210 | 3.380 | 3.150 | 3.320 | 146,035 | +0.17(+5.40%) |
Apr 12, 2021 | 3.120 | 3.190 | 3.070 | 3.150 | 19,027 | -0.15(-4.55%) |
Apr 09, 2021 | 3.300 | 3.300 | 3.100 | 3.300 | 24,980 | +0.06(+1.85%) |
Apr 08, 2021 | 3.320 | 3.480 | 3.160 | 3.240 | 45,905 | -0.08(-2.41%) |
Apr 07, 2021 | 3.100 | 3.490 | 3.080 | 3.320 | 104,191 | +0.24(+7.79%) |
Apr 06, 2021 | 2.790 | 3.100 | 2.780 | 3.080 | 117,527 | +0.29(+10.39%) |
Apr 05, 2021 | 2.800 | 2.820 | 2.700 | 2.790 | 4,797 | -0.05(-1.76%) |
Apr 01, 2021 | 2.840 | 2.840 | 2.840 | 0 | +0.01(+0.35%) | |
Mar 31, 2021 | 2.840 | 2.840 | 2.700 | 2.830 | 39,049 | +0.07(+2.54%) |
Mar 30, 2021 | 2.520 | 2.760 | 2.520 | 2.760 | 57,480 | +0.14(+5.34%) |
Mar 29, 2021 | 2.700 | 2.830 | 2.560 | 2.620 | 70,520 | -0.12(-4.38%) |
Mar 26, 2021 | 2.510 | 2.740 | 2.480 | 2.740 | 95,608 | +0.25(+10.04%) |
Mar 25, 2021 | 2.670 | 2.670 | 2.470 | 2.490 | 132,679 | -0.25(-9.12%) |
Mar 24, 2021 | 2.850 | 2.850 | 2.740 | 2.740 | 30,399 | -0.06(-2.14%) |
Mar 23, 2021 | 2.640 | 2.840 | 2.590 | 2.800 | 159,346 | +0.20(+7.69%) |
Mar 22, 2021 | 2.550 | 2.760 | 2.460 | 2.600 | 140,093 | +0.06(+2.36%) |
Mar 19, 2021 | 2.760 | 2.760 | 2.480 | 2.540 | 84,067 | -0.13(-4.87%) |
Mar 18, 2021 | 2.730 | 2.800 | 2.670 | 2.670 | 31,842 | -0.02(-0.74%) |
Mar 17, 2021 | 2.770 | 2.830 | 2.640 | 2.690 | 183,016 | -0.08(-2.89%) |
Mar 16, 2021 | 2.800 | 2.800 | 2.630 | 2.770 | 105,696 | +0.11(+4.14%) |
Mar 15, 2021 | 2.900 | 2.900 | 2.660 | 2.660 | 61,089 | -0.24(-8.28%) |
Mar 12, 2021 | 2.780 | 2.930 | 2.780 | 2.900 | 11,237 | +0.11(+3.94%) |
Mar 11, 2021 | 2.920 | 2.930 | 2.780 | 2.790 | 20,989 | -0.14(-4.78%) |
Mar 10, 2021 | 2.960 | 2.980 | 2.910 | 2.930 | 6,030 | -0.03(-1.01%) |
Mar 09, 2021 | 2.960 | 3.090 | 2.920 | 2.960 | 14,769 | +0.04(+1.37%) |
Mar 08, 2021 | 2.960 | 2.960 | 2.800 | 2.920 | 71,714 | +0.02(+0.69%) |
Mar 05, 2021 | 2.810 | 2.920 | 2.700 | 2.900 | 55,271 | -0.03(-1.02%) |
Mar 04, 2021 | 2.860 | 2.980 | 2.860 | 2.930 | 20,030 | +0.23(+8.52%) |
Mar 03, 2021 | 2.950 | 3.030 | 2.700 | 2.700 | 44,850 | -0.25(-8.47%) |
Mar 02, 2021 | 2.950 | 3.070 | 2.950 | 2.950 | 57,286 | +0.01(+0.34%) |