Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.490 | 3.750 | 3.490 | 3.690 | 165,565 | +0.22(+6.34%) |
May 28, 2021 | 3.450 | 3.480 | 3.420 | 3.470 | 714,230 | +0.06(+1.76%) |
May 27, 2021 | 3.450 | 3.490 | 3.400 | 3.410 | 337,780 | -0.01(-0.29%) |
May 26, 2021 | 3.420 | 3.490 | 3.420 | 3.420 | 58,239 | +0.00(+0.00%) |
May 25, 2021 | 3.480 | 3.480 | 3.390 | 3.420 | 19,459 | -0.07(-2.01%) |
May 21, 2021 | 3.490 | 3.490 | 3.490 | 0 | +0.04(+1.16%) | |
May 20, 2021 | 3.440 | 3.450 | 3.340 | 3.450 | 40,519 | +0.04(+1.17%) |
May 19, 2021 | 3.440 | 3.450 | 3.380 | 3.410 | 31,406 | -0.06(-1.73%) |
May 18, 2021 | 3.480 | 3.500 | 3.450 | 3.470 | 41,450 | +0.06(+1.76%) |
May 17, 2021 | 3.270 | 3.450 | 3.270 | 3.410 | 102,947 | +0.11(+3.33%) |
May 14, 2021 | 3.250 | 3.300 | 3.250 | 3.300 | 51,060 | +0.09(+2.80%) |
May 13, 2021 | 3.240 | 3.250 | 3.180 | 3.210 | 46,703 | +0.00(+0.00%) |
May 12, 2021 | 3.140 | 3.230 | 3.140 | 3.210 | 35,640 | +0.02(+0.63%) |
May 11, 2021 | 3.220 | 3.220 | 3.150 | 3.190 | 13,303 | -0.05(-1.54%) |
May 10, 2021 | 3.310 | 3.310 | 3.240 | 3.240 | 42,804 | -0.06(-1.82%) |
May 07, 2021 | 3.250 | 3.320 | 3.250 | 3.300 | 159,097 | +0.05(+1.54%) |
May 06, 2021 | 3.270 | 3.280 | 3.200 | 3.250 | 41,897 | -0.02(-0.61%) |
May 05, 2021 | 3.290 | 3.310 | 3.270 | 3.270 | 16,040 | +0.07(+2.19%) |
May 04, 2021 | 3.230 | 3.270 | 3.200 | 3.200 | 127,876 | +0.01(+0.31%) |
May 03, 2021 | 3.180 | 3.220 | 3.160 | 3.190 | 51,899 | +0.01(+0.31%) |
Apr 30, 2021 | 3.120 | 3.180 | 3.080 | 3.180 | 26,682 | +0.06(+1.92%) |
Apr 29, 2021 | 3.120 | 3.150 | 3.100 | 3.120 | 312,000 | +0.04(+1.30%) |
Apr 28, 2021 | 3.070 | 3.100 | 3.070 | 3.080 | 322,868 | +0.08(+2.67%) |
Apr 27, 2021 | 3.020 | 3.050 | 2.990 | 3.000 | 30,268 | +0.01(+0.33%) |
Apr 26, 2021 | 2.990 | 3.000 | 2.950 | 2.990 | 45,061 | +0.00(+0.00%) |
Apr 23, 2021 | 2.900 | 3.000 | 2.830 | 2.990 | 71,713 | +0.10(+3.46%) |
Apr 22, 2021 | 2.910 | 2.930 | 2.870 | 2.890 | 43,994 | +0.05(+1.76%) |
Apr 21, 2021 | 2.810 | 2.840 | 2.810 | 2.840 | 73,905 | +0.00(+0.00%) |
Apr 20, 2021 | 2.870 | 2.870 | 2.790 | 2.840 | 9,216 | +0.03(+1.07%) |
Apr 19, 2021 | 2.900 | 2.900 | 2.800 | 2.810 | 20,025 | -0.11(-3.77%) |
Apr 16, 2021 | 2.930 | 2.940 | 2.890 | 2.920 | 31,445 | +0.02(+0.69%) |
Apr 15, 2021 | 2.870 | 2.930 | 2.870 | 2.900 | 82,018 | +0.04(+1.40%) |
Apr 14, 2021 | 2.870 | 2.920 | 2.830 | 2.860 | 29,868 | +0.06(+2.14%) |
Apr 13, 2021 | 2.870 | 2.870 | 2.760 | 2.800 | 14,719 | -0.04(-1.41%) |
Apr 12, 2021 | 2.820 | 2.850 | 2.760 | 2.840 | 225,704 | +0.03(+1.07%) |
Apr 09, 2021 | 2.840 | 2.880 | 2.790 | 2.810 | 29,110 | -0.03(-1.06%) |
Apr 08, 2021 | 2.860 | 2.860 | 2.820 | 2.840 | 6,937 | -0.04(-1.39%) |
Apr 07, 2021 | 2.870 | 2.890 | 2.790 | 2.880 | 30,573 | +0.00(+0.00%) |
Apr 06, 2021 | 2.870 | 2.890 | 2.840 | 2.880 | 5,355 | -0.02(-0.69%) |
Apr 05, 2021 | 2.840 | 2.910 | 2.820 | 2.900 | 18,791 | +0.06(+2.11%) |
Apr 01, 2021 | 2.840 | 2.840 | 2.840 | 0 | +0.11(+4.03%) | |
Mar 31, 2021 | 2.710 | 2.730 | 2.460 | 2.730 | 83,570 | +0.01(+0.37%) |
Mar 30, 2021 | 2.660 | 2.730 | 2.660 | 2.720 | 55,531 | +0.01(+0.37%) |
Mar 29, 2021 | 2.740 | 2.740 | 2.660 | 2.710 | 24,453 | +0.01(+0.37%) |
Mar 26, 2021 | 2.750 | 2.750 | 2.670 | 2.700 | 30,696 | -0.02(-0.74%) |
Mar 25, 2021 | 2.740 | 2.740 | 2.620 | 2.720 | 162,001 | -0.01(-0.37%) |
Mar 24, 2021 | 2.770 | 2.800 | 2.720 | 2.730 | 42,705 | -0.05(-1.80%) |
Mar 23, 2021 | 2.780 | 2.790 | 2.710 | 2.780 | 59,464 | -0.03(-1.07%) |
Mar 22, 2021 | 2.850 | 2.890 | 2.800 | 2.810 | 15,394 | -0.08(-2.77%) |
Mar 19, 2021 | 2.910 | 2.910 | 2.790 | 2.890 | 176,217 | +0.03(+1.05%) |
Mar 18, 2021 | 2.940 | 2.950 | 2.800 | 2.860 | 95,244 | -0.09(-3.05%) |
Mar 17, 2021 | 2.950 | 3.000 | 2.840 | 2.950 | 101,000 | +0.06(+2.08%) |
Mar 16, 2021 | 2.940 | 2.940 | 2.790 | 2.890 | 113,177 | -0.08(-2.69%) |
Mar 15, 2021 | 3.000 | 3.090 | 2.790 | 2.970 | 191,123 | -0.09(-2.94%) |
Mar 12, 2021 | 2.930 | 3.080 | 2.930 | 3.060 | 108,591 | +0.09(+3.03%) |
Mar 11, 2021 | 2.890 | 3.080 | 2.810 | 2.970 | 553,196 | +0.13(+4.58%) |
Mar 10, 2021 | 2.880 | 2.890 | 2.840 | 2.840 | 102,314 | +0.00(+0.00%) |
Mar 09, 2021 | 2.750 | 2.880 | 2.750 | 2.840 | 54,356 | +0.04(+1.43%) |
Mar 08, 2021 | 2.850 | 2.890 | 2.750 | 2.800 | 76,022 | -0.06(-2.10%) |
Mar 05, 2021 | 2.840 | 2.890 | 2.840 | 2.860 | 287,630 | +0.08(+2.88%) |
Mar 04, 2021 | 2.910 | 2.920 | 2.710 | 2.780 | 80,287 | -0.08(-2.80%) |
Mar 03, 2021 | 2.800 | 2.900 | 2.790 | 2.860 | 217,275 | +0.06(+2.14%) |
Mar 02, 2021 | 2.830 | 2.830 | 2.760 | 2.800 | 74,397 | -0.03(-1.06%) |