Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.660 | 2.750 | 2.483 | 2.590 | 370,450 | -0.06(-2.26%) |
May 27, 2021 | 2.470 | 2.660 | 2.410 | 2.650 | 345,182 | +0.18(+7.29%) |
May 26, 2021 | 2.400 | 2.500 | 2.360 | 2.470 | 348,790 | +0.05(+2.07%) |
May 25, 2021 | 2.480 | 2.560 | 2.390 | 2.420 | 254,689 | -0.07(-2.81%) |
May 24, 2021 | 2.490 | 2.500 | 2.270 | 2.490 | 518,018 | +0.04(+1.63%) |
May 21, 2021 | 2.700 | 2.780 | 2.410 | 2.450 | 651,261 | -0.20(-7.55%) |
May 20, 2021 | 2.300 | 2.820 | 2.300 | 2.650 | 1,984,671 | +0.41(+18.30%) |
May 19, 2021 | 2.200 | 2.250 | 2.110 | 2.240 | 1,243,264 | +0.04(+1.82%) |
May 18, 2021 | 2.270 | 2.350 | 2.190 | 2.200 | 833,514 | -0.06(-2.65%) |
May 17, 2021 | 2.370 | 2.420 | 2.200 | 2.260 | 518,109 | -0.10(-4.24%) |
May 14, 2021 | 2.450 | 2.560 | 2.280 | 2.360 | 638,019 | +0.01(+0.43%) |
May 13, 2021 | 2.440 | 2.440 | 2.270 | 2.350 | 492,728 | -0.04(-1.67%) |
May 12, 2021 | 2.480 | 2.670 | 2.380 | 2.390 | 430,149 | -0.11(-4.40%) |
May 11, 2021 | 2.330 | 2.600 | 2.200 | 2.500 | 574,135 | +0.15(+6.38%) |
May 10, 2021 | 2.750 | 2.770 | 2.340 | 2.350 | 1,101,301 | -0.37(-13.60%) |
May 07, 2021 | 2.870 | 2.970 | 2.690 | 2.720 | 389,710 | -0.14(-4.90%) |
May 06, 2021 | 3.050 | 3.050 | 2.750 | 2.860 | 745,943 | -0.23(-7.44%) |
May 05, 2021 | 3.130 | 3.200 | 3.050 | 3.090 | 286,723 | -0.04(-1.28%) |
May 04, 2021 | 3.330 | 3.350 | 3.030 | 3.130 | 410,587 | -0.25(-7.40%) |
May 03, 2021 | 3.190 | 3.550 | 3.190 | 3.380 | 623,004 | +0.22(+6.96%) |
Apr 30, 2021 | 3.060 | 3.170 | 3.060 | 3.160 | 326,600 | +0.11(+3.61%) |
Apr 29, 2021 | 3.060 | 3.100 | 3.000 | 3.050 | 404,614 | +0.03(+0.99%) |
Apr 28, 2021 | 3.160 | 3.190 | 3.000 | 3.020 | 276,626 | -0.13(-4.13%) |
Apr 27, 2021 | 3.140 | 3.250 | 3.020 | 3.150 | 362,015 | +0.01(+0.32%) |
Apr 26, 2021 | 3.060 | 3.160 | 2.940 | 3.140 | 491,345 | +0.10(+3.29%) |
Apr 23, 2021 | 3.030 | 3.090 | 2.980 | 3.040 | 370,000 | +0.02(+0.66%) |
Apr 22, 2021 | 3.100 | 3.180 | 2.980 | 3.020 | 388,767 | +0.03(+1.00%) |
Apr 21, 2021 | 3.010 | 3.160 | 2.930 | 2.990 | 445,179 | -0.02(-0.66%) |
Apr 20, 2021 | 3.120 | 3.260 | 2.990 | 3.010 | 293,541 | -0.17(-5.35%) |
Apr 19, 2021 | 3.390 | 3.390 | 3.030 | 3.180 | 342,703 | -0.19(-5.64%) |
Apr 16, 2021 | 3.450 | 3.500 | 3.226 | 3.370 | 353,900 | -0.04(-1.17%) |
Apr 15, 2021 | 3.490 | 3.540 | 3.310 | 3.410 | 320,636 | -0.09(-2.57%) |
Apr 14, 2021 | 3.550 | 3.780 | 3.450 | 3.500 | 424,663 | -0.02(-0.57%) |
Apr 13, 2021 | 3.740 | 3.750 | 3.450 | 3.520 | 331,274 | -0.23(-6.13%) |
Apr 12, 2021 | 3.910 | 4.000 | 3.720 | 3.750 | 738,487 | -0.12(-3.10%) |
Apr 09, 2021 | 4.100 | 4.100 | 3.840 | 3.870 | 332,500 | -0.19(-4.68%) |
Apr 08, 2021 | 4.320 | 4.330 | 3.970 | 4.060 | 330,137 | -0.18(-4.25%) |
Apr 07, 2021 | 4.610 | 4.650 | 4.210 | 4.240 | 285,729 | -0.34(-7.42%) |
Apr 06, 2021 | 4.970 | 5.030 | 4.440 | 4.580 | 243,331 | -0.35(-7.10%) |
Apr 05, 2021 | 4.940 | 5.130 | 4.900 | 4.930 | 445,261 | +0.01(+0.20%) |
Apr 01, 2021 | 4.800 | 5.090 | 4.700 | 4.920 | 293,000 | +0.16(+3.36%) |
Mar 31, 2021 | 4.710 | 4.880 | 4.550 | 4.760 | 214,710 | +0.14(+3.03%) |
Mar 30, 2021 | 4.590 | 4.680 | 4.300 | 4.620 | 270,300 | -0.08(-1.70%) |
Mar 29, 2021 | 4.330 | 4.790 | 4.300 | 4.700 | 335,483 | +0.27(+6.09%) |
Mar 26, 2021 | 4.180 | 4.590 | 4.180 | 4.430 | 256,200 | +0.30(+7.26%) |
Mar 25, 2021 | 4.200 | 4.360 | 4.020 | 4.130 | 315,733 | +0.01(+0.24%) |
Mar 24, 2021 | 4.750 | 4.750 | 4.100 | 4.120 | 318,831 | -0.56(-11.97%) |
Mar 23, 2021 | 4.870 | 4.890 | 4.560 | 4.680 | 141,455 | -0.22(-4.49%) |
Mar 22, 2021 | 4.920 | 4.990 | 4.690 | 4.900 | 194,455 | +0.08(+1.66%) |
Mar 19, 2021 | 4.450 | 4.980 | 4.250 | 4.820 | 1,721,400 | +0.43(+9.79%) |
Mar 18, 2021 | 4.940 | 4.980 | 4.280 | 4.390 | 511,482 | -0.59(-11.85%) |
Mar 17, 2021 | 4.710 | 5.000 | 4.680 | 4.980 | 252,779 | +0.12(+2.47%) |
Mar 16, 2021 | 4.750 | 4.900 | 4.560 | 4.860 | 301,414 | +0.13(+2.75%) |
Mar 15, 2021 | 4.860 | 5.110 | 4.650 | 4.730 | 439,352 | -0.11(-2.27%) |
Mar 12, 2021 | 4.300 | 4.870 | 4.250 | 4.840 | 343,500 | +0.43(+9.75%) |
Mar 11, 2021 | 4.250 | 4.480 | 4.150 | 4.410 | 347,271 | +0.26(+6.27%) |
Mar 10, 2021 | 4.380 | 4.460 | 4.110 | 4.150 | 503,227 | -0.05(-1.19%) |
Mar 09, 2021 | 3.970 | 4.270 | 3.950 | 4.200 | 350,131 | +0.29(+7.42%) |
Mar 08, 2021 | 4.060 | 4.180 | 3.910 | 3.910 | 236,221 | -0.08(-2.01%) |
Mar 05, 2021 | 4.100 | 4.135 | 3.600 | 3.990 | 529,500 | -0.06(-1.48%) |
Mar 04, 2021 | 4.800 | 4.940 | 3.910 | 4.050 | 785,625 | -0.72(-15.09%) |
Mar 03, 2021 | 5.410 | 5.410 | 4.730 | 4.770 | 948,187 | -0.57(-10.67%) |
Mar 02, 2021 | 5.560 | 5.640 | 5.330 | 5.340 | 261,085 | -0.15(-2.73%) |