Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.386 | 3.420 | 3.386 | 3.420 | 4,080 | -0.08(-2.29%) |
May 27, 2021 | 3.500 | 3.500 | 3.500 | 3.500 | 245 | +0.06(+1.74%) |
May 26, 2021 | 3.440 | 3.440 | 3.440 | 3.440 | 2,010 | +0.17(+5.36%) |
May 25, 2021 | 3.265 | 3.265 | 3.265 | 3.265 | 100 | +0.02(+0.46%) |
May 21, 2021 | 3.250 | 3.250 | 3.250 | 0 | -0.11(-3.25%) | |
May 20, 2021 | 3.317 | 3.359 | 3.317 | 3.359 | 1,002 | +0.09(+2.77%) |
May 19, 2021 | 3.290 | 3.294 | 3.268 | 3.268 | 1,638 | -0.15(-4.43%) |
May 18, 2021 | 3.500 | 3.500 | 3.260 | 3.420 | 989 | +0.05(+1.54%) |
May 17, 2021 | 3.368 | 3.368 | 3.368 | 3.368 | 650 | +0.14(+4.27%) |
May 14, 2021 | 3.230 | 3.230 | 3.230 | 3.230 | 1,312 | +0.08(+2.54%) |
May 13, 2021 | 3.329 | 3.329 | 3.150 | 3.150 | 2,249 | -0.03(-0.94%) |
May 12, 2021 | 3.360 | 3.360 | 3.150 | 3.180 | 8,600 | -0.22(-6.47%) |
May 11, 2021 | 3.400 | 3.400 | 3.240 | 3.400 | 530 | +0.04(+1.19%) |
May 10, 2021 | 3.400 | 3.400 | 3.240 | 3.360 | 9,092 | +0.01(+0.30%) |
May 07, 2021 | 3.060 | 3.400 | 3.060 | 3.350 | 63,040 | +0.30(+9.84%) |
May 06, 2021 | 3.025 | 3.050 | 3.025 | 3.050 | 4,425 | -0.20(-6.15%) |
May 05, 2021 | 3.240 | 3.250 | 3.240 | 3.250 | 237 | -0.04(-1.07%) |
May 04, 2021 | 3.250 | 3.285 | 3.250 | 3.285 | 770 | -0.05(-1.65%) |
May 03, 2021 | 3.330 | 3.400 | 3.330 | 3.340 | 10,894 | +0.30(+9.87%) |
Apr 30, 2021 | 3.040 | 3.040 | 3.040 | 30 | +0.00(+0.00%) | |
Apr 29, 2021 | 3.040 | 3.040 | 3.040 | 55 | +0.00(+0.00%) | |
Apr 28, 2021 | 3.030 | 3.040 | 3.030 | 3.040 | 2,900 | +0.01(+0.33%) |
Apr 27, 2021 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | -0.12(-3.81%) |
Apr 26, 2021 | 3.030 | 3.150 | 3.030 | 3.150 | 609 | +0.01(+0.32%) |
Apr 23, 2021 | 2.980 | 3.140 | 2.980 | 3.140 | 3,500 | +0.04(+1.13%) |
Apr 22, 2021 | 3.081 | 3.149 | 3.070 | 3.105 | 3,746 | +0.21(+7.07%) |
Apr 20, 2021 | 2.900 | 2.900 | 2.900 | 0 | -0.19(-6.15%) | |
Apr 19, 2021 | 3.010 | 3.090 | 3.010 | 3.090 | 9,995 | +0.32(+11.55%) |
Apr 16, 2021 | 2.770 | 2.770 | 2.770 | 2.770 | 300 | -0.02(-0.81%) |
Apr 15, 2021 | 2.750 | 2.845 | 2.750 | 2.792 | 7,226 | +0.20(+7.82%) |
Apr 14, 2021 | 2.630 | 2.630 | 2.590 | 2.590 | 2,326 | -0.01(-0.38%) |
Apr 13, 2021 | 2.590 | 2.630 | 2.590 | 2.600 | 1,426 | +0.03(+1.17%) |
Apr 12, 2021 | 2.575 | 2.600 | 2.570 | 2.570 | 11,376 | +0.02(+0.98%) |
Apr 09, 2021 | 2.575 | 2.575 | 2.510 | 2.545 | 14,200 | -0.01(-0.39%) |
Apr 08, 2021 | 2.500 | 2.555 | 2.500 | 2.555 | 14,525 | +0.12(+5.14%) |
Apr 06, 2021 | 2.430 | 2.430 | 2.430 | 0 | -0.04(-1.62%) | |
Apr 05, 2021 | 2.450 | 2.470 | 2.450 | 2.470 | 6,300 | +0.03(+1.06%) |
Apr 01, 2021 | 2.444 | 2.444 | 2.444 | 2.444 | 100 | +0.02(+0.99%) |
Mar 30, 2021 | 2.420 | 2.420 | 2.420 | 0 | -0.03(-1.22%) | |
Mar 29, 2021 | 2.450 | 2.450 | 2.450 | 2.450 | 686 | +0.05(+1.87%) |
Mar 26, 2021 | 2.390 | 2.405 | 2.390 | 2.405 | 1,700 | -0.01(-0.21%) |
Mar 25, 2021 | 2.410 | 2.420 | 2.410 | 2.410 | 2,917 | -0.01(-0.41%) |
Mar 24, 2021 | 2.420 | 2.420 | 2.420 | 2.420 | 400 | +0.01(+0.41%) |
Mar 23, 2021 | 2.430 | 2.430 | 2.410 | 2.410 | 1,495 | +0.02(+0.84%) |
Mar 22, 2021 | 2.390 | 2.390 | 2.390 | 2.390 | 2,712 | +0.12(+5.29%) |
Mar 18, 2021 | 2.270 | 2.270 | 2.270 | 0 | -0.08(-3.40%) | |
Mar 17, 2021 | 2.330 | 2.350 | 2.310 | 2.350 | 9,348 | +0.08(+3.52%) |
Mar 16, 2021 | 2.273 | 2.301 | 2.270 | 2.270 | 3,000 | +0.04(+1.79%) |
Mar 15, 2021 | 2.330 | 2.330 | 2.230 | 2.230 | 1,600 | -0.02(-0.89%) |
Mar 12, 2021 | 2.250 | 2.250 | 2.250 | 75 | +0.00(+0.00%) | |
Mar 11, 2021 | 2.360 | 2.360 | 2.230 | 2.250 | 3,810 | -0.01(-0.44%) |
Mar 10, 2021 | 2.200 | 2.260 | 2.200 | 2.260 | 2,100 | +0.05(+2.26%) |
Mar 09, 2021 | 2.200 | 2.210 | 2.200 | 2.210 | 9,025 | -0.00(-0.23%) |
Mar 08, 2021 | 2.201 | 2.240 | 2.201 | 2.215 | 2,096 | -0.03(-1.29%) |
Mar 05, 2021 | 2.244 | 2.244 | 2.244 | 2.244 | 700 | -0.08(-3.28%) |
Mar 04, 2021 | 2.320 | 2.320 | 2.320 | 2.320 | 138 | -0.02(-0.64%) |
Mar 03, 2021 | 2.335 | 2.335 | 2.335 | 78 | +0.00(+0.00%) | |
Mar 02, 2021 | 2.335 | 2.335 | 2.335 | 2.335 | 520 | +0.04(+1.52%) |