Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.660 | 2.720 | 2.660 | 2.710 | 17,171 | +0.03(+1.12%) |
May 27, 2021 | 2.710 | 2.730 | 2.680 | 2.680 | 14,066 | +0.00(+0.00%) |
May 26, 2021 | 2.740 | 2.750 | 2.600 | 2.680 | 58,382 | +0.00(+0.00%) |
May 25, 2021 | 2.800 | 2.820 | 2.660 | 2.680 | 45,018 | -0.07(-2.55%) |
May 24, 2021 | 2.770 | 2.800 | 2.750 | 2.750 | 26,000 | -0.02(-0.72%) |
May 21, 2021 | 2.750 | 2.779 | 2.750 | 2.770 | 21,855 | +0.00(+0.00%) |
May 20, 2021 | 2.810 | 2.810 | 2.756 | 2.770 | 32,895 | +0.01(+0.36%) |
May 19, 2021 | 2.790 | 2.810 | 2.740 | 2.760 | 20,189 | -0.03(-1.08%) |
May 18, 2021 | 2.750 | 2.820 | 2.680 | 2.790 | 38,481 | +0.07(+2.57%) |
May 17, 2021 | 2.750 | 2.770 | 2.660 | 2.720 | 36,393 | +0.00(+0.00%) |
May 14, 2021 | 2.700 | 2.790 | 2.668 | 2.720 | 60,217 | +0.07(+2.64%) |
May 13, 2021 | 2.640 | 2.780 | 2.640 | 2.650 | 49,980 | +0.02(+0.76%) |
May 12, 2021 | 2.710 | 2.762 | 2.620 | 2.630 | 50,699 | -0.08(-2.95%) |
May 11, 2021 | 2.650 | 2.760 | 2.610 | 2.710 | 45,829 | +0.03(+1.12%) |
May 10, 2021 | 2.750 | 2.790 | 2.680 | 2.680 | 35,985 | -0.09(-3.25%) |
May 07, 2021 | 2.700 | 2.860 | 2.700 | 2.770 | 35,421 | +0.05(+1.84%) |
May 06, 2021 | 2.710 | 2.761 | 2.680 | 2.720 | 52,104 | -0.02(-0.73%) |
May 05, 2021 | 2.850 | 2.860 | 2.730 | 2.740 | 56,612 | -0.06(-2.14%) |
May 04, 2021 | 2.800 | 2.860 | 2.790 | 2.800 | 73,578 | -0.05(-1.75%) |
May 03, 2021 | 2.860 | 2.860 | 2.810 | 2.850 | 63,556 | +0.03(+1.06%) |
Apr 30, 2021 | 2.740 | 2.860 | 2.740 | 2.820 | 92,600 | +0.03(+1.08%) |
Apr 29, 2021 | 2.700 | 2.860 | 2.700 | 2.790 | 121,732 | -0.07(-2.45%) |
Apr 28, 2021 | 2.830 | 2.920 | 2.825 | 2.860 | 30,661 | +0.06(+2.14%) |
Apr 27, 2021 | 2.850 | 2.900 | 2.780 | 2.800 | 33,063 | -0.02(-0.71%) |
Apr 26, 2021 | 2.750 | 2.840 | 2.750 | 2.820 | 60,181 | +0.05(+1.81%) |
Apr 23, 2021 | 2.840 | 2.850 | 2.770 | 2.770 | 22,000 | -0.07(-2.46%) |
Apr 22, 2021 | 2.960 | 3.029 | 2.790 | 2.840 | 657,259 | -0.07(-2.41%) |
Apr 21, 2021 | 2.790 | 2.950 | 2.790 | 2.910 | 43,873 | +0.07(+2.46%) |
Apr 20, 2021 | 2.800 | 2.860 | 2.770 | 2.840 | 42,294 | +0.07(+2.53%) |
Apr 19, 2021 | 2.660 | 2.820 | 2.660 | 2.770 | 71,733 | +0.06(+2.21%) |
Apr 16, 2021 | 2.750 | 2.750 | 2.630 | 2.710 | 72,400 | -0.01(-0.37%) |
Apr 15, 2021 | 2.750 | 2.750 | 2.705 | 2.720 | 29,215 | -0.03(-1.09%) |
Apr 14, 2021 | 2.740 | 2.750 | 2.690 | 2.750 | 62,202 | +0.04(+1.48%) |
Apr 13, 2021 | 2.650 | 2.750 | 2.650 | 2.710 | 50,328 | +0.02(+0.74%) |
Apr 12, 2021 | 2.700 | 2.760 | 2.630 | 2.690 | 45,826 | -0.04(-1.47%) |
Apr 09, 2021 | 2.750 | 2.780 | 2.700 | 2.730 | 108,100 | -0.04(-1.44%) |
Apr 08, 2021 | 2.750 | 2.790 | 2.690 | 2.770 | 103,869 | -0.02(-0.72%) |
Apr 07, 2021 | 2.780 | 2.840 | 2.700 | 2.790 | 204,924 | -0.01(-0.36%) |
Apr 06, 2021 | 2.820 | 2.840 | 2.790 | 2.800 | 62,445 | +0.00(+0.00%) |
Apr 05, 2021 | 2.870 | 2.880 | 2.800 | 2.800 | 47,890 | -0.04(-1.41%) |
Apr 01, 2021 | 2.850 | 2.910 | 2.820 | 2.840 | 34,100 | -0.02(-0.70%) |
Mar 31, 2021 | 2.810 | 2.940 | 2.810 | 2.860 | 49,320 | +0.01(+0.35%) |
Mar 30, 2021 | 2.850 | 2.920 | 2.800 | 2.850 | 110,555 | +0.00(+0.00%) |
Mar 29, 2021 | 2.940 | 2.970 | 2.810 | 2.850 | 157,431 | -0.07(-2.40%) |
Mar 26, 2021 | 2.870 | 2.960 | 2.870 | 2.920 | 51,700 | +0.03(+1.04%) |
Mar 25, 2021 | 2.910 | 2.950 | 2.760 | 2.890 | 85,954 | -0.01(-0.34%) |
Mar 24, 2021 | 2.930 | 2.930 | 2.830 | 2.900 | 134,126 | -0.03(-1.02%) |
Mar 23, 2021 | 2.970 | 2.990 | 2.860 | 2.930 | 45,647 | -0.03(-1.01%) |
Mar 22, 2021 | 3.040 | 3.040 | 2.940 | 2.960 | 94,085 | +0.00(+0.00%) |
Mar 19, 2021 | 2.960 | 3.080 | 2.710 | 2.960 | 242,900 | -0.05(-1.66%) |
Mar 18, 2021 | 3.115 | 3.115 | 2.950 | 3.010 | 164,173 | -0.10(-3.22%) |
Mar 17, 2021 | 3.070 | 3.360 | 3.000 | 3.110 | 163,869 | -0.05(-1.58%) |
Mar 16, 2021 | 3.200 | 3.370 | 3.080 | 3.160 | 201,198 | +0.00(+0.00%) |
Mar 15, 2021 | 3.200 | 3.250 | 3.040 | 3.160 | 124,153 | -0.10(-3.07%) |
Mar 12, 2021 | 3.020 | 3.350 | 3.010 | 3.260 | 240,500 | +0.27(+9.03%) |
Mar 11, 2021 | 2.880 | 3.090 | 2.870 | 2.990 | 109,514 | +0.10(+3.46%) |
Mar 10, 2021 | 2.850 | 2.900 | 2.800 | 2.890 | 41,299 | +0.03(+1.05%) |
Mar 09, 2021 | 2.950 | 2.950 | 2.800 | 2.860 | 38,604 | -0.04(-1.38%) |
Mar 08, 2021 | 2.910 | 2.950 | 2.870 | 2.900 | 48,059 | -0.01(-0.34%) |
Mar 05, 2021 | 2.990 | 2.990 | 2.850 | 2.910 | 96,300 | -0.06(-2.02%) |
Mar 04, 2021 | 2.920 | 2.970 | 2.770 | 2.970 | 118,464 | +0.08(+2.77%) |
Mar 03, 2021 | 2.940 | 2.970 | 2.880 | 2.890 | 51,307 | -0.04(-1.37%) |
Mar 02, 2021 | 2.850 | 2.930 | 2.850 | 2.930 | 35,490 | +0.06(+2.09%) |