Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.110 | 3.260 | 3.110 | 3.250 | 827,635 | +0.17(+5.52%) |
May 28, 2021 | 3.120 | 3.140 | 3.060 | 3.080 | 653,775 | -0.02(-0.65%) |
May 27, 2021 | 2.990 | 3.110 | 2.960 | 3.100 | 972,099 | +0.11(+3.68%) |
May 26, 2021 | 2.840 | 3.030 | 2.830 | 2.990 | 1,245,402 | +0.14(+4.91%) |
May 25, 2021 | 2.830 | 2.870 | 2.760 | 2.850 | 779,274 | +0.09(+3.26%) |
May 21, 2021 | 2.760 | 2.760 | 2.760 | 0 | -0.02(-0.72%) | |
May 20, 2021 | 2.790 | 2.800 | 2.710 | 2.780 | 409,899 | -0.02(-0.71%) |
May 19, 2021 | 2.780 | 2.820 | 2.720 | 2.800 | 266,948 | -0.08(-2.78%) |
May 18, 2021 | 2.900 | 2.920 | 2.840 | 2.880 | 146,621 | -0.03(-1.03%) |
May 17, 2021 | 2.810 | 2.930 | 2.810 | 2.910 | 222,785 | +0.10(+3.56%) |
May 14, 2021 | 2.760 | 2.830 | 2.740 | 2.810 | 120,448 | +0.09(+3.31%) |
May 13, 2021 | 2.810 | 2.850 | 2.690 | 2.720 | 310,272 | -0.14(-4.90%) |
May 12, 2021 | 2.890 | 2.930 | 2.840 | 2.860 | 275,429 | +0.00(+0.00%) |
May 11, 2021 | 2.750 | 2.890 | 2.750 | 2.860 | 303,632 | +0.04(+1.42%) |
May 10, 2021 | 2.990 | 2.990 | 2.810 | 2.820 | 733,162 | -0.16(-5.37%) |
May 07, 2021 | 2.990 | 3.050 | 2.940 | 2.980 | 414,887 | -0.03(-1.00%) |
May 06, 2021 | 2.900 | 3.010 | 2.860 | 3.010 | 882,654 | +0.12(+4.15%) |
May 05, 2021 | 2.850 | 3.030 | 2.800 | 2.890 | 986,091 | +0.07(+2.48%) |
May 04, 2021 | 2.820 | 2.840 | 2.740 | 2.820 | 485,522 | +0.02(+0.71%) |
May 03, 2021 | 2.730 | 2.810 | 2.690 | 2.800 | 411,095 | +0.07(+2.56%) |
Apr 30, 2021 | 2.720 | 2.740 | 2.670 | 2.730 | 516,845 | +0.01(+0.37%) |
Apr 29, 2021 | 2.850 | 2.880 | 2.700 | 2.720 | 526,089 | -0.08(-2.86%) |
Apr 28, 2021 | 2.770 | 2.830 | 2.740 | 2.800 | 316,227 | +0.07(+2.56%) |
Apr 27, 2021 | 2.750 | 2.770 | 2.710 | 2.730 | 325,120 | +0.04(+1.49%) |
Apr 26, 2021 | 2.570 | 2.690 | 2.530 | 2.690 | 503,163 | +0.10(+3.86%) |
Apr 23, 2021 | 2.540 | 2.630 | 2.510 | 2.590 | 345,912 | +0.05(+1.97%) |
Apr 22, 2021 | 2.520 | 2.540 | 2.450 | 2.540 | 309,113 | +0.06(+2.42%) |
Apr 21, 2021 | 2.350 | 2.490 | 2.350 | 2.480 | 408,531 | +0.08(+3.33%) |
Apr 20, 2021 | 2.450 | 2.460 | 2.350 | 2.400 | 1,475,924 | -0.06(-2.44%) |
Apr 19, 2021 | 2.540 | 2.540 | 2.440 | 2.460 | 918,523 | -0.07(-2.77%) |
Apr 16, 2021 | 2.610 | 2.610 | 2.520 | 2.530 | 643,937 | -0.07(-2.69%) |
Apr 15, 2021 | 2.640 | 2.640 | 2.560 | 2.600 | 558,852 | +0.02(+0.78%) |
Apr 14, 2021 | 2.510 | 2.640 | 2.510 | 2.580 | 1,241,370 | +0.09(+3.61%) |
Apr 13, 2021 | 2.540 | 2.550 | 2.470 | 2.490 | 203,250 | -0.01(-0.40%) |
Apr 12, 2021 | 2.560 | 2.590 | 2.480 | 2.500 | 245,835 | -0.05(-1.96%) |
Apr 09, 2021 | 2.580 | 2.610 | 2.530 | 2.550 | 215,512 | -0.05(-1.92%) |
Apr 08, 2021 | 2.600 | 2.610 | 2.560 | 2.600 | 186,346 | -0.02(-0.76%) |
Apr 07, 2021 | 2.600 | 2.650 | 2.590 | 2.620 | 205,287 | -0.02(-0.76%) |
Apr 06, 2021 | 2.710 | 2.760 | 2.640 | 2.640 | 343,446 | -0.03(-1.12%) |
Apr 05, 2021 | 2.860 | 2.860 | 2.640 | 2.670 | 396,651 | -0.11(-3.96%) |
Apr 01, 2021 | 2.780 | 2.780 | 2.780 | 0 | +0.12(+4.51%) | |
Mar 31, 2021 | 2.680 | 2.690 | 2.620 | 2.660 | 432,906 | -0.03(-1.12%) |
Mar 30, 2021 | 2.620 | 2.700 | 2.560 | 2.690 | 401,192 | +0.07(+2.67%) |
Mar 29, 2021 | 2.670 | 2.670 | 2.550 | 2.620 | 334,962 | -0.01(-0.38%) |
Mar 26, 2021 | 2.640 | 2.690 | 2.590 | 2.630 | 545,614 | +0.06(+2.33%) |
Mar 25, 2021 | 2.550 | 2.590 | 2.460 | 2.570 | 767,750 | -0.01(-0.39%) |
Mar 24, 2021 | 2.620 | 2.680 | 2.580 | 2.580 | 531,474 | +0.02(+0.78%) |
Mar 23, 2021 | 2.700 | 2.730 | 2.550 | 2.560 | 1,090,084 | -0.21(-7.58%) |
Mar 22, 2021 | 2.770 | 2.810 | 2.730 | 2.770 | 365,689 | -0.02(-0.72%) |
Mar 19, 2021 | 2.710 | 2.810 | 2.620 | 2.790 | 1,637,765 | +0.07(+2.57%) |
Mar 18, 2021 | 2.910 | 2.920 | 2.670 | 2.720 | 1,187,611 | -0.25(-8.42%) |
Mar 17, 2021 | 2.890 | 2.980 | 2.850 | 2.970 | 558,437 | +0.07(+2.41%) |
Mar 16, 2021 | 2.980 | 2.980 | 2.830 | 2.900 | 1,005,216 | -0.12(-3.97%) |
Mar 15, 2021 | 3.100 | 3.130 | 2.950 | 3.020 | 764,635 | -0.08(-2.58%) |
Mar 12, 2021 | 3.180 | 3.180 | 3.070 | 3.100 | 741,056 | -0.07(-2.21%) |
Mar 11, 2021 | 2.970 | 3.190 | 2.950 | 3.170 | 1,286,974 | +0.27(+9.31%) |
Mar 10, 2021 | 2.850 | 2.940 | 2.810 | 2.900 | 914,806 | +0.11(+3.94%) |
Mar 09, 2021 | 2.760 | 2.830 | 2.690 | 2.790 | 1,192,414 | +0.03(+1.09%) |
Mar 08, 2021 | 2.880 | 2.880 | 2.690 | 2.760 | 1,088,050 | -0.08(-2.82%) |
Mar 05, 2021 | 2.800 | 2.950 | 2.760 | 2.840 | 1,378,607 | +0.08(+2.90%) |
Mar 04, 2021 | 2.700 | 2.820 | 2.620 | 2.760 | 1,819,176 | +0.07(+2.60%) |
Mar 03, 2021 | 2.540 | 2.710 | 2.540 | 2.690 | 1,197,268 | +0.16(+6.32%) |
Mar 02, 2021 | 2.520 | 2.570 | 2.470 | 2.530 | 705,604 | +0.01(+0.40%) |