Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.960 | 2.990 | 2.900 | 2.910 | 165,684 | -0.06(-2.02%) |
May 27, 2021 | 2.910 | 3.020 | 2.850 | 2.970 | 322,004 | +0.12(+4.21%) |
May 26, 2021 | 2.810 | 2.880 | 2.800 | 2.850 | 322,641 | +0.03(+1.06%) |
May 25, 2021 | 2.810 | 2.890 | 2.780 | 2.820 | 291,604 | +0.00(+0.00%) |
May 24, 2021 | 3.050 | 3.050 | 2.785 | 2.820 | 477,821 | -0.22(-7.24%) |
May 21, 2021 | 2.920 | 3.085 | 2.885 | 3.040 | 344,828 | +0.17(+5.92%) |
May 20, 2021 | 2.830 | 2.905 | 2.765 | 2.870 | 387,161 | +0.08(+2.87%) |
May 19, 2021 | 2.830 | 2.870 | 2.785 | 2.790 | 230,444 | -0.10(-3.46%) |
May 18, 2021 | 2.960 | 3.010 | 2.880 | 2.890 | 365,483 | -0.07(-2.36%) |
May 17, 2021 | 2.990 | 3.010 | 2.920 | 2.960 | 154,249 | -0.05(-1.66%) |
May 14, 2021 | 2.830 | 3.045 | 2.810 | 3.010 | 346,111 | +0.20(+7.12%) |
May 13, 2021 | 3.010 | 3.050 | 2.760 | 2.810 | 719,705 | -0.21(-6.95%) |
May 12, 2021 | 3.050 | 3.075 | 2.970 | 3.020 | 410,686 | -0.05(-1.63%) |
May 11, 2021 | 3.040 | 3.225 | 3.020 | 3.070 | 340,256 | +0.00(+0.00%) |
May 10, 2021 | 3.150 | 3.180 | 3.060 | 3.070 | 500,112 | -0.06(-1.92%) |
May 07, 2021 | 3.100 | 3.200 | 3.070 | 3.130 | 594,825 | +0.01(+0.32%) |
May 06, 2021 | 3.180 | 3.210 | 3.010 | 3.120 | 469,841 | -0.03(-0.95%) |
May 05, 2021 | 3.180 | 3.210 | 3.100 | 3.150 | 425,145 | +0.03(+0.96%) |
May 04, 2021 | 3.170 | 3.170 | 3.010 | 3.120 | 402,721 | -0.11(-3.41%) |
May 03, 2021 | 3.350 | 3.380 | 3.190 | 3.230 | 308,243 | -0.11(-3.29%) |
Apr 30, 2021 | 3.350 | 3.390 | 3.250 | 3.340 | 354,300 | -0.06(-1.76%) |
Apr 29, 2021 | 3.460 | 3.470 | 3.300 | 3.400 | 305,799 | -0.06(-1.73%) |
Apr 28, 2021 | 3.390 | 3.470 | 3.350 | 3.460 | 265,264 | +0.11(+3.28%) |
Apr 27, 2021 | 3.480 | 3.530 | 3.300 | 3.350 | 311,532 | -0.09(-2.62%) |
Apr 26, 2021 | 3.430 | 3.475 | 3.400 | 3.440 | 185,938 | +0.06(+1.78%) |
Apr 23, 2021 | 3.400 | 3.420 | 3.270 | 3.380 | 450,500 | +0.04(+1.20%) |
Apr 22, 2021 | 3.300 | 3.480 | 3.250 | 3.340 | 362,431 | +0.09(+2.77%) |
Apr 21, 2021 | 3.090 | 3.280 | 3.060 | 3.250 | 409,705 | +0.19(+6.21%) |
Apr 20, 2021 | 3.130 | 3.150 | 3.020 | 3.060 | 427,387 | -0.06(-1.92%) |
Apr 19, 2021 | 3.180 | 3.180 | 3.050 | 3.120 | 309,457 | -0.04(-1.27%) |
Apr 16, 2021 | 3.250 | 3.280 | 3.100 | 3.160 | 321,200 | -0.04(-1.25%) |
Apr 15, 2021 | 3.380 | 3.420 | 3.160 | 3.200 | 541,584 | -0.13(-3.90%) |
Apr 14, 2021 | 3.400 | 3.470 | 3.310 | 3.330 | 213,064 | -0.05(-1.48%) |
Apr 13, 2021 | 3.360 | 3.440 | 3.270 | 3.380 | 277,790 | -0.01(-0.29%) |
Apr 12, 2021 | 3.490 | 3.490 | 3.280 | 3.390 | 337,748 | -0.07(-2.02%) |
Apr 09, 2021 | 3.520 | 3.560 | 3.386 | 3.460 | 300,600 | -0.08(-2.26%) |
Apr 08, 2021 | 3.550 | 3.550 | 3.370 | 3.540 | 576,998 | -0.01(-0.28%) |
Apr 07, 2021 | 3.630 | 3.640 | 3.450 | 3.550 | 443,360 | -0.12(-3.27%) |
Apr 06, 2021 | 3.630 | 3.710 | 3.560 | 3.670 | 234,131 | +0.06(+1.66%) |
Apr 05, 2021 | 3.890 | 3.890 | 3.530 | 3.610 | 502,570 | -0.26(-6.72%) |
Apr 01, 2021 | 3.640 | 3.880 | 3.637 | 3.870 | 296,500 | +0.30(+8.40%) |
Mar 31, 2021 | 3.670 | 3.810 | 3.550 | 3.570 | 360,272 | -0.10(-2.72%) |
Mar 30, 2021 | 3.740 | 3.781 | 3.590 | 3.670 | 282,959 | -0.04(-1.08%) |
Mar 29, 2021 | 3.890 | 3.970 | 3.590 | 3.710 | 376,301 | -0.17(-4.38%) |
Mar 26, 2021 | 3.930 | 3.990 | 3.710 | 3.880 | 275,000 | -0.02(-0.51%) |
Mar 25, 2021 | 3.750 | 3.930 | 3.710 | 3.900 | 239,988 | +0.07(+1.83%) |
Mar 24, 2021 | 4.020 | 4.080 | 3.810 | 3.830 | 257,390 | -0.18(-4.49%) |
Mar 23, 2021 | 4.080 | 4.125 | 3.900 | 4.010 | 365,606 | -0.08(-2.08%) |
Mar 22, 2021 | 4.240 | 4.290 | 4.070 | 4.095 | 351,897 | -0.17(-4.10%) |
Mar 19, 2021 | 4.240 | 4.440 | 4.220 | 4.270 | 553,600 | -0.05(-1.16%) |
Mar 18, 2021 | 4.370 | 4.520 | 4.270 | 4.320 | 378,855 | -0.06(-1.37%) |
Mar 17, 2021 | 4.220 | 4.420 | 4.140 | 4.380 | 321,969 | +0.13(+3.06%) |
Mar 16, 2021 | 4.660 | 4.660 | 4.210 | 4.250 | 437,887 | -0.42(-8.99%) |
Mar 15, 2021 | 4.580 | 4.730 | 4.510 | 4.670 | 319,714 | +0.08(+1.74%) |
Mar 12, 2021 | 4.530 | 4.670 | 4.400 | 4.590 | 356,100 | +0.02(+0.44%) |
Mar 11, 2021 | 4.130 | 4.570 | 4.050 | 4.570 | 489,688 | +0.49(+12.01%) |
Mar 10, 2021 | 4.070 | 4.230 | 4.000 | 4.080 | 553,628 | +0.17(+4.35%) |
Mar 09, 2021 | 3.650 | 4.150 | 3.300 | 3.910 | 1,465,338 | -0.04(-1.01%) |
Mar 08, 2021 | 4.010 | 4.100 | 3.810 | 3.950 | 523,655 | +0.03(+0.77%) |
Mar 05, 2021 | 4.010 | 4.010 | 3.540 | 3.920 | 719,400 | -0.05(-1.26%) |
Mar 04, 2021 | 4.340 | 4.450 | 3.910 | 3.970 | 831,333 | -0.44(-9.98%) |
Mar 03, 2021 | 4.610 | 4.672 | 4.390 | 4.410 | 331,751 | -0.20(-4.34%) |
Mar 02, 2021 | 4.600 | 4.690 | 4.550 | 4.610 | 223,936 | +0.00(+0.00%) |