Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.250 | 3.330 | 3.120 | 3.130 | 4,863,951 | -0.16(-4.86%) |
May 27, 2021 | 3.030 | 3.315 | 3.001 | 3.290 | 7,717,977 | +0.24(+7.87%) |
May 26, 2021 | 2.870 | 3.100 | 2.870 | 3.050 | 3,736,540 | +0.21(+7.39%) |
May 25, 2021 | 3.000 | 3.080 | 2.840 | 2.840 | 5,330,894 | -0.17(-5.65%) |
May 24, 2021 | 3.050 | 3.130 | 2.940 | 3.010 | 3,708,246 | -0.05(-1.63%) |
May 21, 2021 | 3.130 | 3.210 | 3.030 | 3.060 | 2,707,292 | -0.05(-1.61%) |
May 20, 2021 | 3.090 | 3.120 | 3.000 | 3.110 | 3,436,826 | +0.02(+0.65%) |
May 19, 2021 | 3.020 | 3.115 | 2.970 | 3.090 | 4,673,593 | -0.15(-4.63%) |
May 18, 2021 | 3.250 | 3.290 | 3.130 | 3.240 | 4,586,480 | +0.00(+0.00%) |
May 17, 2021 | 2.960 | 3.245 | 2.890 | 3.240 | 8,551,284 | +0.30(+10.20%) |
May 14, 2021 | 2.790 | 3.000 | 2.770 | 2.940 | 4,160,202 | +0.24(+8.89%) |
May 13, 2021 | 2.770 | 2.920 | 2.670 | 2.700 | 6,255,601 | -0.07(-2.53%) |
May 12, 2021 | 3.060 | 3.100 | 2.750 | 2.770 | 6,568,438 | -0.27(-8.88%) |
May 11, 2021 | 3.040 | 3.100 | 2.910 | 3.040 | 5,603,822 | -0.08(-2.56%) |
May 10, 2021 | 3.400 | 3.420 | 3.120 | 3.120 | 6,377,536 | -0.22(-6.59%) |
May 07, 2021 | 3.250 | 3.370 | 3.160 | 3.340 | 4,193,434 | +0.10(+3.09%) |
May 06, 2021 | 3.450 | 3.450 | 3.160 | 3.240 | 5,290,321 | -0.07(-2.11%) |
May 05, 2021 | 3.280 | 3.460 | 3.160 | 3.310 | 8,892,164 | +0.16(+5.08%) |
May 04, 2021 | 3.230 | 3.310 | 3.030 | 3.150 | 7,514,779 | -0.17(-5.12%) |
May 03, 2021 | 2.990 | 3.320 | 2.930 | 3.320 | 6,958,493 | +0.42(+14.48%) |
Apr 30, 2021 | 2.990 | 3.050 | 2.850 | 2.900 | 3,626,500 | -0.04(-1.36%) |
Apr 29, 2021 | 3.080 | 3.150 | 2.910 | 2.940 | 4,950,874 | -0.10(-3.29%) |
Apr 28, 2021 | 2.810 | 3.080 | 2.780 | 3.040 | 5,534,729 | +0.24(+8.57%) |
Apr 27, 2021 | 2.870 | 2.890 | 2.760 | 2.800 | 2,237,909 | -0.04(-1.41%) |
Apr 26, 2021 | 2.840 | 2.880 | 2.760 | 2.840 | 3,004,398 | -0.03(-1.05%) |
Apr 23, 2021 | 2.740 | 2.890 | 2.712 | 2.870 | 4,079,800 | +0.16(+5.90%) |
Apr 22, 2021 | 2.750 | 2.770 | 2.630 | 2.710 | 4,220,447 | -0.03(-1.09%) |
Apr 21, 2021 | 2.590 | 2.790 | 2.530 | 2.740 | 3,817,718 | +0.15(+5.79%) |
Apr 20, 2021 | 2.640 | 2.650 | 2.320 | 2.590 | 9,161,782 | -0.01(-0.38%) |
Apr 19, 2021 | 2.790 | 2.810 | 2.580 | 2.600 | 5,479,616 | -0.15(-5.45%) |
Apr 16, 2021 | 2.900 | 2.920 | 2.680 | 2.750 | 3,857,000 | -0.06(-2.14%) |
Apr 15, 2021 | 2.920 | 2.960 | 2.650 | 2.810 | 6,287,271 | -0.07(-2.43%) |
Apr 14, 2021 | 2.830 | 3.030 | 2.820 | 2.880 | 4,793,237 | +0.07(+2.49%) |
Apr 13, 2021 | 2.900 | 2.960 | 2.770 | 2.810 | 4,767,403 | -0.04(-1.40%) |
Apr 12, 2021 | 3.030 | 3.050 | 2.800 | 2.850 | 8,205,327 | -0.24(-7.77%) |
Apr 09, 2021 | 3.280 | 3.311 | 3.070 | 3.090 | 5,007,300 | -0.22(-6.65%) |
Apr 08, 2021 | 3.180 | 3.340 | 3.080 | 3.310 | 8,056,044 | +0.25(+8.17%) |
Apr 07, 2021 | 3.250 | 3.250 | 3.050 | 3.060 | 4,550,514 | -0.12(-3.77%) |
Apr 06, 2021 | 3.370 | 3.390 | 3.120 | 3.180 | 10,969,360 | -0.37(-10.42%) |
Apr 05, 2021 | 3.380 | 3.640 | 3.220 | 3.550 | 15,384,826 | +0.34(+10.59%) |
Apr 01, 2021 | 2.930 | 3.210 | 2.880 | 3.210 | 7,348,000 | +0.35(+12.24%) |
Mar 31, 2021 | 2.830 | 3.020 | 2.800 | 2.860 | 7,185,735 | +0.07(+2.51%) |
Mar 30, 2021 | 2.890 | 2.930 | 2.780 | 2.790 | 3,037,262 | -0.13(-4.45%) |
Mar 29, 2021 | 3.000 | 3.040 | 2.760 | 2.920 | 6,131,774 | -0.13(-4.26%) |
Mar 26, 2021 | 2.850 | 3.060 | 2.780 | 3.050 | 8,372,300 | +0.29(+10.51%) |
Mar 25, 2021 | 2.640 | 2.835 | 2.600 | 2.760 | 5,552,119 | +0.11(+4.15%) |
Mar 24, 2021 | 2.680 | 2.850 | 2.630 | 2.650 | 6,750,442 | +0.03(+1.15%) |
Mar 23, 2021 | 2.690 | 2.720 | 2.540 | 2.620 | 5,820,817 | -0.07(-2.60%) |
Mar 22, 2021 | 2.800 | 2.900 | 2.680 | 2.690 | 5,740,975 | -0.08(-2.89%) |
Mar 19, 2021 | 2.760 | 2.830 | 2.630 | 2.770 | 28,037,600 | +0.02(+0.73%) |
Mar 18, 2021 | 3.000 | 3.080 | 2.700 | 2.750 | 10,517,275 | -0.20(-6.78%) |
Mar 17, 2021 | 3.000 | 3.070 | 2.760 | 2.950 | 16,930,234 | -0.28(-8.67%) |
Mar 16, 2021 | 2.750 | 3.670 | 2.710 | 3.230 | 30,104,712 | +0.52(+19.19%) |
Mar 15, 2021 | 2.660 | 2.950 | 2.620 | 2.710 | 12,342,313 | +0.02(+0.74%) |
Mar 12, 2021 | 2.300 | 2.695 | 2.260 | 2.690 | 7,870,200 | +0.28(+11.62%) |
Mar 11, 2021 | 2.270 | 2.410 | 2.210 | 2.410 | 4,256,595 | +0.20(+9.05%) |
Mar 10, 2021 | 2.140 | 2.230 | 2.080 | 2.210 | 4,413,298 | +0.08(+3.76%) |
Mar 09, 2021 | 2.020 | 2.200 | 2.020 | 2.130 | 5,156,943 | +0.14(+7.04%) |
Mar 08, 2021 | 2.010 | 2.080 | 1.930 | 1.990 | 3,213,241 | -0.05(-2.45%) |
Mar 05, 2021 | 2.050 | 2.110 | 1.875 | 2.040 | 4,911,800 | -0.05(-2.39%) |
Mar 04, 2021 | 2.200 | 2.270 | 2.000 | 2.090 | 6,348,416 | -0.18(-7.93%) |
Mar 03, 2021 | 2.420 | 2.450 | 2.220 | 2.270 | 5,254,968 | -0.11(-4.62%) |
Mar 02, 2021 | 2.170 | 2.430 | 2.140 | 2.380 | 7,579,955 | +0.26(+12.26%) |