Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.560 | 2.585 | 2.540 | 2.550 | 15,646 | -0.01(-0.39%) |
May 27, 2021 | 2.470 | 2.580 | 2.470 | 2.560 | 36,129 | +0.13(+5.35%) |
May 26, 2021 | 2.350 | 2.466 | 2.310 | 2.430 | 96,756 | +0.07(+2.97%) |
May 25, 2021 | 2.470 | 2.500 | 2.230 | 2.360 | 281,691 | -0.11(-4.45%) |
May 24, 2021 | 2.590 | 2.600 | 2.460 | 2.470 | 48,566 | -0.13(-5.00%) |
May 21, 2021 | 2.570 | 2.620 | 2.560 | 2.600 | 37,366 | +0.00(+0.00%) |
May 20, 2021 | 2.590 | 2.680 | 2.590 | 2.600 | 55,046 | +0.00(+0.00%) |
May 19, 2021 | 2.614 | 2.614 | 2.500 | 2.600 | 18,145 | -0.02(-0.76%) |
May 18, 2021 | 2.530 | 2.690 | 2.450 | 2.620 | 41,206 | +0.10(+3.97%) |
May 17, 2021 | 2.540 | 2.550 | 2.490 | 2.520 | 57,853 | -0.03(-1.18%) |
May 14, 2021 | 2.610 | 2.700 | 2.540 | 2.550 | 120,473 | +0.03(+1.19%) |
May 13, 2021 | 2.551 | 2.640 | 2.500 | 2.520 | 53,099 | -0.01(-0.40%) |
May 12, 2021 | 2.660 | 2.750 | 2.530 | 2.530 | 65,182 | -0.16(-5.95%) |
May 11, 2021 | 2.710 | 2.780 | 2.680 | 2.690 | 36,863 | -0.07(-2.54%) |
May 10, 2021 | 2.830 | 2.880 | 2.750 | 2.760 | 23,623 | -0.04(-1.43%) |
May 07, 2021 | 2.790 | 2.850 | 2.780 | 2.800 | 17,528 | +0.00(+0.00%) |
May 06, 2021 | 2.840 | 2.840 | 2.750 | 2.800 | 25,758 | +0.02(+0.72%) |
May 05, 2021 | 2.860 | 2.900 | 2.780 | 2.780 | 198,343 | -0.05(-1.77%) |
May 04, 2021 | 2.910 | 2.939 | 2.800 | 2.830 | 67,962 | -0.11(-3.74%) |
May 03, 2021 | 2.930 | 2.950 | 2.860 | 2.940 | 10,504 | +0.04(+1.38%) |
Apr 30, 2021 | 2.969 | 2.969 | 2.900 | 2.900 | 70,800 | -0.06(-2.03%) |
Apr 29, 2021 | 2.990 | 2.990 | 2.920 | 2.960 | 8,266 | -0.02(-0.67%) |
Apr 28, 2021 | 3.030 | 3.050 | 2.940 | 2.980 | 35,857 | -0.07(-2.30%) |
Apr 27, 2021 | 3.130 | 3.220 | 3.010 | 3.050 | 35,225 | -0.09(-2.87%) |
Apr 26, 2021 | 3.050 | 3.210 | 2.979 | 3.140 | 123,171 | +0.08(+2.61%) |
Apr 23, 2021 | 3.030 | 3.060 | 2.900 | 3.060 | 54,100 | +0.03(+0.99%) |
Apr 22, 2021 | 2.900 | 3.140 | 2.900 | 3.030 | 101,152 | +0.13(+4.48%) |
Apr 21, 2021 | 2.830 | 2.930 | 2.800 | 2.900 | 28,801 | +0.05(+1.75%) |
Apr 20, 2021 | 2.820 | 2.870 | 2.800 | 2.850 | 57,003 | +0.05(+1.79%) |
Apr 19, 2021 | 2.870 | 2.940 | 2.800 | 2.800 | 50,668 | -0.10(-3.45%) |
Apr 16, 2021 | 2.929 | 2.929 | 2.820 | 2.900 | 36,600 | +0.03(+1.05%) |
Apr 15, 2021 | 2.910 | 2.910 | 2.850 | 2.870 | 84,992 | -0.04(-1.37%) |
Apr 14, 2021 | 3.020 | 3.020 | 2.900 | 2.910 | 93,111 | +0.00(+0.00%) |
Apr 13, 2021 | 2.910 | 2.950 | 2.840 | 2.910 | 59,575 | +0.02(+0.69%) |
Apr 12, 2021 | 2.880 | 2.920 | 2.800 | 2.890 | 58,221 | +0.00(+0.00%) |
Apr 09, 2021 | 2.930 | 2.959 | 2.710 | 2.890 | 628,600 | -0.03(-1.03%) |
Apr 08, 2021 | 3.090 | 3.090 | 2.920 | 2.920 | 61,572 | -0.13(-4.26%) |
Apr 07, 2021 | 2.950 | 3.050 | 2.950 | 3.050 | 71,252 | +0.08(+2.69%) |
Apr 06, 2021 | 2.990 | 3.000 | 2.950 | 2.970 | 40,577 | +0.01(+0.34%) |
Apr 05, 2021 | 2.940 | 2.990 | 2.880 | 2.960 | 69,175 | +0.06(+2.07%) |
Apr 01, 2021 | 2.830 | 2.959 | 2.830 | 2.900 | 100,500 | +0.09(+3.20%) |
Mar 31, 2021 | 2.820 | 2.850 | 2.780 | 2.810 | 47,493 | -0.01(-0.35%) |
Mar 30, 2021 | 2.840 | 2.890 | 2.760 | 2.820 | 71,169 | -0.05(-1.74%) |
Mar 29, 2021 | 2.910 | 2.990 | 2.810 | 2.870 | 326,700 | -0.07(-2.38%) |
Mar 26, 2021 | 3.050 | 3.080 | 2.910 | 2.940 | 24,500 | -0.08(-2.65%) |
Mar 25, 2021 | 3.000 | 3.030 | 2.900 | 3.020 | 73,353 | +0.01(+0.33%) |
Mar 24, 2021 | 3.150 | 3.240 | 3.000 | 3.010 | 111,785 | -0.13(-4.14%) |
Mar 23, 2021 | 3.380 | 3.440 | 3.100 | 3.140 | 107,474 | -0.20(-5.99%) |
Mar 22, 2021 | 3.390 | 3.390 | 3.270 | 3.340 | 105,221 | -0.04(-1.18%) |
Mar 19, 2021 | 3.350 | 3.500 | 3.220 | 3.380 | 384,600 | +0.04(+1.20%) |
Mar 18, 2021 | 3.290 | 3.370 | 3.200 | 3.340 | 135,621 | +0.07(+2.14%) |
Mar 17, 2021 | 3.170 | 3.300 | 3.150 | 3.270 | 154,251 | +0.02(+0.62%) |
Mar 16, 2021 | 3.150 | 3.270 | 3.120 | 3.250 | 153,271 | +0.13(+4.17%) |
Mar 15, 2021 | 2.990 | 3.190 | 2.980 | 3.120 | 221,592 | +0.12(+4.00%) |
Mar 12, 2021 | 2.960 | 3.010 | 2.890 | 3.000 | 96,700 | +0.01(+0.33%) |
Mar 11, 2021 | 2.960 | 3.019 | 2.910 | 2.990 | 37,662 | +0.03(+1.01%) |
Mar 10, 2021 | 2.950 | 3.020 | 2.920 | 2.960 | 77,520 | +0.02(+0.68%) |
Mar 09, 2021 | 3.010 | 3.050 | 2.940 | 2.940 | 340,557 | -0.08(-2.65%) |
Mar 08, 2021 | 2.960 | 3.020 | 2.890 | 3.020 | 307,211 | +0.06(+2.03%) |
Mar 05, 2021 | 3.000 | 3.095 | 2.900 | 2.960 | 63,800 | -0.03(-1.00%) |
Mar 04, 2021 | 3.020 | 3.020 | 2.910 | 2.990 | 182,411 | -0.04(-1.32%) |
Mar 03, 2021 | 3.100 | 3.100 | 2.840 | 3.030 | 222,017 | -0.15(-4.72%) |
Mar 02, 2021 | 3.300 | 3.400 | 3.100 | 3.180 | 122,327 | -0.09(-2.75%) |