Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.910 | 2.960 | 2.790 | 2.830 | 963,821 | -0.02(-0.70%) |
May 27, 2021 | 2.810 | 2.910 | 2.785 | 2.850 | 798,989 | +0.07(+2.52%) |
May 26, 2021 | 2.680 | 2.865 | 2.660 | 2.780 | 1,049,006 | +0.11(+4.12%) |
May 25, 2021 | 2.700 | 2.770 | 2.670 | 2.670 | 640,578 | -0.03(-1.11%) |
May 24, 2021 | 2.750 | 2.770 | 2.680 | 2.700 | 1,072,748 | -0.04(-1.46%) |
May 21, 2021 | 2.800 | 2.830 | 2.720 | 2.740 | 925,803 | -0.04(-1.44%) |
May 20, 2021 | 2.720 | 2.830 | 2.660 | 2.780 | 901,865 | +0.11(+4.12%) |
May 19, 2021 | 2.720 | 2.820 | 2.670 | 2.670 | 1,188,191 | -0.14(-4.98%) |
May 18, 2021 | 2.740 | 2.880 | 2.715 | 2.810 | 832,331 | +0.09(+3.31%) |
May 17, 2021 | 2.660 | 2.730 | 2.570 | 2.720 | 678,771 | +0.10(+3.82%) |
May 14, 2021 | 2.570 | 2.665 | 2.540 | 2.620 | 720,085 | +0.12(+4.80%) |
May 13, 2021 | 2.750 | 2.750 | 2.430 | 2.500 | 1,557,013 | -0.22(-8.09%) |
May 12, 2021 | 2.740 | 2.870 | 2.690 | 2.720 | 837,642 | -0.03(-1.09%) |
May 11, 2021 | 2.530 | 2.810 | 2.450 | 2.750 | 1,629,588 | +0.10(+3.77%) |
May 10, 2021 | 2.840 | 2.850 | 2.650 | 2.650 | 1,298,302 | -0.16(-5.69%) |
May 07, 2021 | 2.830 | 2.970 | 2.800 | 2.810 | 1,504,761 | +0.01(+0.36%) |
May 06, 2021 | 2.760 | 2.860 | 2.660 | 2.800 | 3,250,156 | -0.16(-5.41%) |
May 05, 2021 | 3.220 | 3.220 | 2.940 | 2.960 | 2,731,414 | -0.37(-11.11%) |
May 04, 2021 | 3.360 | 3.410 | 3.240 | 3.330 | 1,875,843 | -0.11(-3.20%) |
May 03, 2021 | 3.550 | 3.560 | 3.380 | 3.440 | 1,220,491 | -0.03(-0.86%) |
Apr 30, 2021 | 3.450 | 3.570 | 3.440 | 3.470 | 950,900 | -0.04(-1.14%) |
Apr 29, 2021 | 3.430 | 3.570 | 3.370 | 3.510 | 1,159,782 | +0.09(+2.63%) |
Apr 28, 2021 | 3.580 | 3.580 | 3.340 | 3.420 | 1,280,977 | -0.04(-1.16%) |
Apr 27, 2021 | 3.360 | 3.520 | 3.330 | 3.460 | 1,463,867 | +0.18(+5.49%) |
Apr 26, 2021 | 3.230 | 3.370 | 3.200 | 3.280 | 1,178,848 | +0.03(+0.92%) |
Apr 23, 2021 | 3.180 | 3.289 | 3.140 | 3.250 | 754,800 | +0.06(+1.88%) |
Apr 22, 2021 | 3.150 | 3.280 | 3.090 | 3.190 | 1,364,817 | +0.06(+1.92%) |
Apr 21, 2021 | 3.000 | 3.150 | 2.930 | 3.130 | 799,019 | +0.14(+4.68%) |
Apr 20, 2021 | 3.050 | 3.070 | 2.950 | 2.990 | 1,213,087 | -0.04(-1.32%) |
Apr 19, 2021 | 3.040 | 3.180 | 3.020 | 3.030 | 1,299,285 | -0.04(-1.30%) |
Apr 16, 2021 | 3.200 | 3.200 | 3.020 | 3.070 | 2,002,800 | -0.13(-4.06%) |
Apr 15, 2021 | 3.370 | 3.380 | 3.170 | 3.200 | 1,012,617 | -0.12(-3.61%) |
Apr 14, 2021 | 3.170 | 3.390 | 3.150 | 3.320 | 1,203,569 | +0.15(+4.73%) |
Apr 13, 2021 | 3.150 | 3.190 | 3.060 | 3.170 | 1,041,530 | +0.06(+1.93%) |
Apr 12, 2021 | 3.300 | 3.340 | 3.020 | 3.110 | 1,474,748 | -0.19(-5.76%) |
Apr 09, 2021 | 3.250 | 3.379 | 3.190 | 3.300 | 963,000 | +0.01(+0.30%) |
Apr 08, 2021 | 3.300 | 3.360 | 3.200 | 3.290 | 1,119,464 | +0.05(+1.54%) |
Apr 07, 2021 | 3.380 | 3.380 | 3.200 | 3.240 | 777,009 | -0.12(-3.57%) |
Apr 06, 2021 | 3.400 | 3.470 | 3.310 | 3.360 | 1,191,937 | -0.03(-0.88%) |
Apr 05, 2021 | 3.460 | 3.510 | 3.330 | 3.390 | 833,791 | -0.04(-1.17%) |
Apr 01, 2021 | 3.500 | 3.550 | 3.400 | 3.430 | 1,420,400 | +0.10(+3.00%) |
Mar 31, 2021 | 3.210 | 3.400 | 3.190 | 3.330 | 1,186,819 | +0.18(+5.71%) |
Mar 30, 2021 | 3.240 | 3.310 | 3.120 | 3.150 | 977,983 | -0.11(-3.37%) |
Mar 29, 2021 | 3.330 | 3.350 | 3.210 | 3.260 | 818,674 | -0.10(-2.98%) |
Mar 26, 2021 | 3.360 | 3.440 | 3.270 | 3.360 | 865,600 | +0.01(+0.30%) |
Mar 25, 2021 | 3.320 | 3.380 | 3.210 | 3.350 | 1,233,081 | +0.02(+0.60%) |
Mar 24, 2021 | 3.400 | 3.560 | 3.320 | 3.330 | 2,227,907 | -0.06(-1.77%) |
Mar 23, 2021 | 3.520 | 3.540 | 3.350 | 3.390 | 1,528,078 | -0.17(-4.78%) |
Mar 22, 2021 | 3.665 | 3.700 | 3.520 | 3.560 | 1,173,067 | -0.09(-2.47%) |
Mar 19, 2021 | 3.620 | 3.710 | 3.560 | 3.650 | 1,222,300 | +0.04(+1.11%) |
Mar 18, 2021 | 3.690 | 3.850 | 3.590 | 3.610 | 1,127,783 | -0.10(-2.70%) |
Mar 17, 2021 | 3.680 | 3.780 | 3.560 | 3.710 | 1,584,951 | -0.10(-2.62%) |
Mar 16, 2021 | 3.910 | 4.070 | 3.680 | 3.810 | 3,891,320 | +0.03(+0.79%) |
Mar 15, 2021 | 3.760 | 3.880 | 3.720 | 3.780 | 1,254,765 | -0.01(-0.26%) |
Mar 12, 2021 | 3.710 | 3.830 | 3.620 | 3.790 | 1,519,900 | -0.01(-0.26%) |
Mar 11, 2021 | 3.740 | 3.880 | 3.700 | 3.800 | 1,759,380 | +0.16(+4.40%) |
Mar 10, 2021 | 3.670 | 3.750 | 3.560 | 3.640 | 1,257,405 | +0.04(+1.11%) |
Mar 09, 2021 | 3.380 | 3.650 | 3.350 | 3.600 | 2,322,301 | +0.36(+11.11%) |
Mar 08, 2021 | 3.280 | 3.480 | 3.200 | 3.240 | 2,032,539 | -0.06(-1.82%) |
Mar 05, 2021 | 3.200 | 3.300 | 2.910 | 3.300 | 3,754,600 | +0.16(+5.10%) |
Mar 04, 2021 | 3.570 | 3.600 | 3.010 | 3.140 | 4,439,655 | -0.50(-13.74%) |
Mar 03, 2021 | 3.850 | 3.880 | 3.620 | 3.640 | 1,745,586 | -0.19(-4.96%) |
Mar 02, 2021 | 3.880 | 3.910 | 3.790 | 3.830 | 1,361,741 | -0.01(-0.26%) |