Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.540 | 2.610 | 2.529 | 2.580 | 97,968 | +0.04(+1.57%) |
May 27, 2021 | 2.480 | 2.570 | 2.480 | 2.540 | 118,852 | +0.08(+3.25%) |
May 26, 2021 | 2.440 | 2.550 | 2.410 | 2.460 | 174,857 | +0.06(+2.50%) |
May 25, 2021 | 2.410 | 2.450 | 2.400 | 2.400 | 83,894 | +0.00(+0.00%) |
May 24, 2021 | 2.410 | 2.430 | 2.370 | 2.400 | 57,187 | -0.01(-0.41%) |
May 21, 2021 | 2.410 | 2.456 | 2.360 | 2.410 | 62,479 | -0.02(-0.82%) |
May 20, 2021 | 2.400 | 2.465 | 2.390 | 2.430 | 47,611 | +0.07(+2.97%) |
May 19, 2021 | 2.380 | 2.390 | 2.360 | 2.360 | 45,526 | -0.02(-0.84%) |
May 18, 2021 | 2.360 | 2.430 | 2.350 | 2.380 | 49,315 | +0.02(+0.85%) |
May 17, 2021 | 2.310 | 2.400 | 2.310 | 2.360 | 51,972 | +0.00(+0.00%) |
May 14, 2021 | 2.320 | 2.490 | 2.320 | 2.360 | 44,334 | +0.03(+1.29%) |
May 13, 2021 | 2.410 | 2.440 | 2.300 | 2.330 | 86,434 | -0.09(-3.72%) |
May 12, 2021 | 2.440 | 2.520 | 2.400 | 2.420 | 70,832 | -0.03(-1.22%) |
May 11, 2021 | 2.470 | 2.590 | 2.320 | 2.450 | 358,277 | -0.23(-8.70%) |
May 10, 2021 | 2.900 | 2.900 | 2.630 | 2.683 | 142,984 | -0.18(-6.17%) |
May 07, 2021 | 2.920 | 3.070 | 2.820 | 2.860 | 58,415 | -0.05(-1.72%) |
May 06, 2021 | 2.860 | 2.940 | 2.750 | 2.910 | 46,546 | +0.03(+1.04%) |
May 05, 2021 | 2.870 | 3.050 | 2.870 | 2.880 | 26,500 | +0.00(+0.00%) |
May 04, 2021 | 2.900 | 2.988 | 2.830 | 2.880 | 55,637 | -0.04(-1.37%) |
May 03, 2021 | 2.990 | 3.030 | 2.920 | 2.920 | 38,740 | -0.12(-3.95%) |
Apr 30, 2021 | 2.940 | 3.060 | 2.920 | 3.040 | 46,000 | +0.07(+2.36%) |
Apr 29, 2021 | 3.040 | 3.040 | 2.920 | 2.970 | 50,074 | -0.07(-2.30%) |
Apr 28, 2021 | 3.070 | 3.070 | 2.950 | 3.040 | 84,960 | -0.02(-0.65%) |
Apr 27, 2021 | 3.150 | 3.150 | 3.000 | 3.060 | 54,433 | -0.08(-2.55%) |
Apr 26, 2021 | 3.000 | 3.140 | 2.960 | 3.140 | 127,118 | +0.18(+6.08%) |
Apr 23, 2021 | 2.860 | 2.980 | 2.860 | 2.960 | 69,400 | +0.10(+3.50%) |
Apr 22, 2021 | 2.810 | 2.990 | 2.810 | 2.860 | 114,928 | +0.06(+2.14%) |
Apr 21, 2021 | 2.700 | 2.877 | 2.700 | 2.800 | 42,720 | +0.11(+4.09%) |
Apr 20, 2021 | 2.970 | 3.130 | 2.690 | 2.690 | 194,036 | -0.26(-8.81%) |
Apr 19, 2021 | 3.100 | 3.150 | 2.950 | 2.950 | 131,808 | -0.18(-5.75%) |
Apr 16, 2021 | 3.240 | 3.260 | 3.020 | 3.130 | 106,400 | -0.06(-1.88%) |
Apr 15, 2021 | 3.230 | 3.300 | 3.170 | 3.190 | 89,187 | +0.01(+0.31%) |
Apr 14, 2021 | 3.250 | 3.360 | 3.180 | 3.180 | 70,724 | -0.09(-2.75%) |
Apr 13, 2021 | 3.150 | 3.290 | 3.150 | 3.270 | 34,626 | +0.11(+3.48%) |
Apr 12, 2021 | 3.320 | 3.380 | 3.150 | 3.160 | 88,631 | -0.23(-6.78%) |
Apr 09, 2021 | 3.350 | 3.440 | 3.350 | 3.390 | 112,700 | +0.00(+0.00%) |
Apr 08, 2021 | 3.370 | 3.420 | 3.320 | 3.390 | 67,067 | +0.03(+0.89%) |
Apr 07, 2021 | 3.360 | 3.430 | 3.350 | 3.360 | 52,238 | -0.09(-2.61%) |
Apr 06, 2021 | 3.370 | 3.470 | 3.360 | 3.450 | 57,026 | +0.08(+2.37%) |
Apr 05, 2021 | 3.400 | 3.430 | 3.270 | 3.370 | 55,955 | +0.00(+0.00%) |
Apr 01, 2021 | 3.380 | 3.440 | 3.300 | 3.370 | 74,600 | +0.02(+0.60%) |
Mar 31, 2021 | 3.360 | 3.440 | 3.200 | 3.350 | 79,722 | -0.08(-2.33%) |
Mar 30, 2021 | 3.170 | 3.440 | 3.140 | 3.430 | 98,581 | +0.30(+9.58%) |
Mar 29, 2021 | 3.360 | 3.400 | 3.130 | 3.130 | 154,108 | -0.23(-6.85%) |
Mar 26, 2021 | 3.510 | 3.617 | 3.260 | 3.360 | 190,000 | +0.01(+0.30%) |
Mar 25, 2021 | 3.250 | 3.620 | 3.250 | 3.350 | 131,108 | +0.12(+3.72%) |
Mar 24, 2021 | 3.560 | 3.660 | 3.230 | 3.230 | 128,726 | -0.37(-10.28%) |
Mar 23, 2021 | 3.880 | 3.880 | 3.560 | 3.600 | 136,216 | -0.34(-8.63%) |
Mar 22, 2021 | 4.000 | 4.030 | 3.840 | 3.940 | 125,921 | -0.01(-0.25%) |
Mar 19, 2021 | 3.850 | 3.960 | 3.832 | 3.950 | 63,900 | +0.14(+3.67%) |
Mar 18, 2021 | 3.900 | 4.020 | 3.810 | 3.810 | 155,955 | -0.20(-4.99%) |
Mar 17, 2021 | 3.880 | 4.030 | 3.860 | 4.010 | 70,454 | +0.03(+0.75%) |
Mar 16, 2021 | 3.960 | 4.140 | 3.900 | 3.980 | 142,163 | -0.02(-0.50%) |
Mar 15, 2021 | 4.050 | 4.170 | 3.880 | 4.000 | 110,658 | -0.06(-1.48%) |
Mar 12, 2021 | 3.750 | 4.100 | 3.700 | 4.060 | 219,600 | +0.32(+8.56%) |
Mar 11, 2021 | 3.660 | 3.770 | 3.560 | 3.740 | 236,044 | +0.12(+3.31%) |
Mar 10, 2021 | 3.660 | 3.970 | 3.560 | 3.620 | 255,215 | +0.12(+3.43%) |
Mar 09, 2021 | 3.470 | 3.580 | 3.180 | 3.500 | 319,440 | +0.15(+4.48%) |
Mar 08, 2021 | 3.490 | 3.660 | 3.340 | 3.350 | 199,347 | -0.18(-5.10%) |
Mar 05, 2021 | 3.680 | 3.680 | 3.134 | 3.530 | 368,300 | +0.00(+0.00%) |
Mar 04, 2021 | 3.960 | 4.070 | 3.390 | 3.530 | 436,944 | -0.44(-11.08%) |
Mar 03, 2021 | 4.160 | 4.340 | 3.950 | 3.970 | 244,124 | -0.20(-4.80%) |
Mar 02, 2021 | 4.060 | 4.180 | 3.900 | 4.170 | 182,457 | +0.12(+2.96%) |