Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.810 | 2.880 | 2.660 | 2.700 | 3,728,920 | -0.15(-5.26%) |
May 27, 2021 | 2.880 | 2.909 | 2.710 | 2.850 | 5,797,011 | +0.21(+7.95%) |
May 26, 2021 | 2.580 | 2.720 | 2.520 | 2.640 | 3,176,968 | +0.04(+1.54%) |
May 25, 2021 | 2.580 | 2.730 | 2.480 | 2.600 | 9,018,964 | +0.25(+10.64%) |
May 24, 2021 | 2.500 | 2.500 | 2.350 | 2.350 | 5,473,217 | -0.11(-4.47%) |
May 21, 2021 | 2.530 | 2.544 | 2.400 | 2.460 | 1,781,038 | +0.00(+0.00%) |
May 20, 2021 | 2.390 | 2.470 | 2.350 | 2.460 | 1,349,121 | +0.10(+4.24%) |
May 19, 2021 | 2.320 | 2.399 | 2.290 | 2.360 | 2,333,188 | -0.12(-4.84%) |
May 18, 2021 | 2.390 | 2.590 | 2.360 | 2.480 | 1,959,032 | +0.12(+5.08%) |
May 17, 2021 | 2.300 | 2.400 | 2.290 | 2.360 | 1,325,422 | +0.00(+0.00%) |
May 14, 2021 | 2.340 | 2.480 | 2.280 | 2.360 | 2,403,408 | +0.01(+0.43%) |
May 13, 2021 | 2.280 | 2.380 | 2.110 | 2.350 | 2,877,902 | +0.10(+4.44%) |
May 12, 2021 | 2.330 | 2.410 | 2.240 | 2.250 | 1,420,984 | -0.14(-5.86%) |
May 11, 2021 | 2.170 | 2.430 | 2.150 | 2.390 | 1,847,474 | +0.00(+0.00%) |
May 10, 2021 | 2.520 | 2.530 | 2.330 | 2.390 | 2,132,713 | -0.09(-3.63%) |
May 07, 2021 | 2.460 | 2.615 | 2.445 | 2.480 | 2,309,532 | +0.01(+0.40%) |
May 06, 2021 | 2.750 | 2.751 | 2.420 | 2.470 | 5,751,481 | -0.35(-12.41%) |
May 05, 2021 | 3.200 | 3.420 | 2.380 | 2.820 | 37,212,388 | +0.17(+6.42%) |
May 04, 2021 | 3.020 | 3.080 | 2.650 | 2.650 | 4,555,793 | -0.55(-17.19%) |
May 03, 2021 | 3.110 | 3.380 | 3.020 | 3.200 | 6,189,763 | +0.20(+6.67%) |
Apr 30, 2021 | 2.670 | 3.240 | 2.640 | 3.000 | 14,048,100 | +0.24(+8.70%) |
Apr 29, 2021 | 2.920 | 2.930 | 2.660 | 2.760 | 3,670,760 | -0.09(-3.16%) |
Apr 28, 2021 | 2.520 | 2.910 | 2.470 | 2.850 | 7,174,690 | +0.35(+14.00%) |
Apr 27, 2021 | 2.620 | 2.640 | 2.450 | 2.500 | 4,012,436 | -0.05(-1.96%) |
Apr 26, 2021 | 2.400 | 2.570 | 2.390 | 2.550 | 1,973,906 | +0.16(+6.69%) |
Apr 23, 2021 | 2.270 | 2.400 | 2.260 | 2.390 | 1,669,700 | +0.11(+4.82%) |
Apr 22, 2021 | 2.310 | 2.440 | 2.260 | 2.280 | 2,804,211 | +0.02(+0.88%) |
Apr 21, 2021 | 2.080 | 2.300 | 2.000 | 2.260 | 3,414,882 | +0.17(+8.13%) |
Apr 20, 2021 | 2.180 | 2.240 | 2.050 | 2.090 | 3,609,919 | -0.11(-5.00%) |
Apr 19, 2021 | 2.320 | 2.380 | 2.130 | 2.200 | 4,475,185 | -0.24(-9.84%) |
Apr 16, 2021 | 2.400 | 2.490 | 2.220 | 2.440 | 4,173,000 | -0.11(-4.31%) |
Apr 15, 2021 | 2.830 | 2.830 | 2.440 | 2.550 | 5,483,465 | -0.25(-8.93%) |
Apr 14, 2021 | 2.940 | 3.020 | 2.770 | 2.800 | 3,135,337 | -0.13(-4.44%) |
Apr 13, 2021 | 2.980 | 3.000 | 2.810 | 2.930 | 3,272,064 | -0.05(-1.68%) |
Apr 12, 2021 | 3.210 | 3.250 | 2.930 | 2.980 | 4,313,794 | -0.24(-7.45%) |
Apr 09, 2021 | 3.250 | 3.270 | 3.160 | 3.220 | 1,899,400 | -0.05(-1.53%) |
Apr 08, 2021 | 3.150 | 3.320 | 3.110 | 3.270 | 4,651,585 | +0.05(+1.55%) |
Apr 07, 2021 | 3.290 | 3.330 | 3.120 | 3.220 | 3,291,930 | -0.10(-3.01%) |
Apr 06, 2021 | 3.220 | 3.340 | 3.140 | 3.320 | 5,539,062 | +0.08(+2.47%) |
Apr 05, 2021 | 3.200 | 3.380 | 3.140 | 3.240 | 4,870,415 | +0.03(+0.93%) |
Apr 01, 2021 | 3.300 | 3.335 | 3.140 | 3.210 | 3,170,100 | -0.08(-2.43%) |
Mar 31, 2021 | 3.130 | 3.290 | 3.060 | 3.290 | 4,194,240 | +0.22(+7.17%) |
Mar 30, 2021 | 3.000 | 3.070 | 2.840 | 3.070 | 2,954,281 | +0.07(+2.33%) |
Mar 29, 2021 | 3.100 | 3.200 | 2.960 | 3.000 | 3,108,804 | -0.08(-2.60%) |
Mar 26, 2021 | 3.250 | 3.325 | 2.960 | 3.080 | 4,012,600 | -0.21(-6.38%) |
Mar 25, 2021 | 3.010 | 3.350 | 2.950 | 3.290 | 10,119,515 | +0.32(+10.77%) |
Mar 24, 2021 | 3.390 | 3.390 | 2.970 | 2.970 | 6,628,756 | -0.30(-9.17%) |
Mar 23, 2021 | 3.450 | 3.630 | 3.270 | 3.270 | 6,286,962 | -0.26(-7.37%) |
Mar 22, 2021 | 3.510 | 3.630 | 3.420 | 3.530 | 3,919,704 | -0.01(-0.28%) |
Mar 19, 2021 | 3.650 | 3.750 | 3.520 | 3.540 | 4,039,300 | -0.10(-2.75%) |
Mar 18, 2021 | 3.760 | 3.950 | 3.610 | 3.640 | 5,785,430 | -0.27(-6.91%) |
Mar 17, 2021 | 3.490 | 3.990 | 3.400 | 3.910 | 5,767,039 | +0.34(+9.52%) |
Mar 16, 2021 | 3.950 | 3.960 | 3.510 | 3.570 | 5,261,410 | -0.39(-9.85%) |
Mar 15, 2021 | 3.980 | 4.120 | 3.790 | 3.960 | 6,450,755 | +0.16(+4.21%) |
Mar 12, 2021 | 3.670 | 4.040 | 3.650 | 3.800 | 5,795,900 | -0.01(-0.26%) |
Mar 11, 2021 | 3.790 | 3.870 | 3.620 | 3.810 | 3,947,162 | +0.18(+4.96%) |
Mar 10, 2021 | 3.910 | 3.980 | 3.450 | 3.630 | 8,513,761 | +0.04(+1.11%) |
Mar 09, 2021 | 3.350 | 3.680 | 3.290 | 3.590 | 7,318,662 | +0.39(+12.19%) |
Mar 08, 2021 | 3.120 | 3.290 | 2.960 | 3.200 | 6,733,540 | +0.13(+4.23%) |
Mar 05, 2021 | 3.270 | 3.290 | 2.610 | 3.070 | 8,791,800 | -0.08(-2.54%) |
Mar 04, 2021 | 3.480 | 3.570 | 2.920 | 3.150 | 11,306,591 | -0.54(-14.63%) |
Mar 03, 2021 | 3.960 | 4.070 | 3.580 | 3.690 | 8,824,509 | -0.24(-6.11%) |
Mar 02, 2021 | 4.350 | 4.350 | 3.920 | 3.930 | 6,847,477 | -0.29(-6.87%) |