Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.790 | 2.840 | 2.790 | 2.840 | 1,400 | -0.01(-0.35%) |
May 26, 2021 | 2.850 | 2.850 | 2.850 | 5 | -0.02(-0.70%) | |
May 25, 2021 | 2.870 | 2.870 | 2.870 | 2.870 | 102 | +0.08(+2.68%) |
May 24, 2021 | 2.790 | 2.850 | 2.790 | 2.795 | 6,236 | -0.06(-2.27%) |
May 21, 2021 | 2.869 | 2.869 | 2.860 | 2.860 | 1,885 | -0.01(-0.35%) |
May 20, 2021 | 2.785 | 2.870 | 2.785 | 2.870 | 3,849 | +0.00(+0.03%) |
May 19, 2021 | 2.770 | 2.869 | 2.770 | 2.869 | 7,866 | +0.01(+0.31%) |
May 18, 2021 | 2.800 | 2.861 | 2.765 | 2.860 | 2,846 | +0.16(+5.93%) |
May 17, 2021 | 2.870 | 2.870 | 2.690 | 2.700 | 6,923 | -0.17(-5.92%) |
May 14, 2021 | 2.825 | 2.870 | 2.825 | 2.870 | 2,821 | +0.19(+7.09%) |
May 13, 2021 | 2.795 | 2.795 | 2.680 | 2.680 | 500 | -0.09(-3.42%) |
May 12, 2021 | 2.775 | 2.890 | 2.775 | 2.775 | 9,725 | -0.02(-0.72%) |
May 11, 2021 | 2.950 | 2.950 | 2.750 | 2.795 | 13,827 | -0.16(-5.25%) |
May 10, 2021 | 2.975 | 2.975 | 2.950 | 2.950 | 17,150 | -0.03(-1.01%) |
May 07, 2021 | 2.865 | 2.980 | 2.865 | 2.980 | 1,578 | +0.07(+2.41%) |
May 06, 2021 | 2.958 | 2.970 | 2.810 | 2.910 | 1,623 | +0.11(+3.93%) |
May 05, 2021 | 2.800 | 2.800 | 2.800 | 2.800 | 516 | -0.08(-2.61%) |
May 04, 2021 | 2.930 | 2.930 | 2.820 | 2.875 | 9,039 | -0.12(-4.01%) |
May 03, 2021 | 2.900 | 2.995 | 2.890 | 2.995 | 2,889 | +0.18(+6.21%) |
Apr 30, 2021 | 2.800 | 2.820 | 2.800 | 2.820 | 2,800 | +0.06(+2.17%) |
Apr 29, 2021 | 2.820 | 2.820 | 2.760 | 2.760 | 55,909 | -0.10(-3.50%) |
Apr 28, 2021 | 2.833 | 2.860 | 2.833 | 2.860 | 6,078 | +0.00(+0.00%) |
Apr 27, 2021 | 2.780 | 2.940 | 2.780 | 2.860 | 11,460 | -0.02(-0.69%) |
Apr 26, 2021 | 2.890 | 2.940 | 2.810 | 2.880 | 6,901 | +0.10(+3.60%) |
Apr 23, 2021 | 2.780 | 2.780 | 2.780 | 2.780 | 700 | +0.00(+0.00%) |
Apr 22, 2021 | 2.920 | 2.920 | 2.750 | 2.780 | 31,886 | +0.08(+2.96%) |
Apr 21, 2021 | 2.700 | 2.700 | 2.700 | 2.700 | 23,464 | -0.06(-2.17%) |
Apr 20, 2021 | 2.910 | 2.910 | 2.700 | 2.760 | 29,996 | -0.20(-6.60%) |
Apr 19, 2021 | 2.900 | 2.955 | 2.900 | 2.955 | 1,512 | +0.06(+2.25%) |
Apr 16, 2021 | 2.850 | 2.890 | 2.850 | 2.890 | 3,500 | +0.02(+0.87%) |
Apr 15, 2021 | 2.870 | 2.900 | 2.865 | 2.865 | 3,952 | +0.04(+1.24%) |
Apr 14, 2021 | 2.820 | 2.980 | 2.820 | 2.830 | 114,642 | +0.06(+1.98%) |
Apr 13, 2021 | 2.800 | 2.800 | 2.740 | 2.775 | 12,296 | -0.15(-5.05%) |
Apr 12, 2021 | 3.035 | 3.035 | 2.840 | 2.922 | 23,374 | -0.02(-0.76%) |
Apr 09, 2021 | 2.950 | 2.950 | 2.890 | 2.945 | 8,400 | -0.01(-0.17%) |
Apr 08, 2021 | 2.975 | 2.975 | 2.900 | 2.950 | 11,536 | -0.03(-1.01%) |
Apr 07, 2021 | 3.000 | 3.090 | 2.980 | 2.980 | 26,125 | +0.02(+0.68%) |
Apr 06, 2021 | 3.000 | 3.000 | 2.940 | 2.960 | 3,603 | +0.10(+3.50%) |
Apr 05, 2021 | 2.930 | 3.010 | 2.860 | 2.860 | 9,631 | +0.00(+0.00%) |
Apr 01, 2021 | 2.930 | 2.930 | 2.860 | 2.860 | 2,400 | +0.07(+2.51%) |
Mar 31, 2021 | 2.750 | 2.790 | 2.710 | 2.790 | 17,802 | +0.00(+0.00%) |
Mar 30, 2021 | 2.730 | 2.800 | 2.730 | 2.790 | 5,298 | +0.16(+6.08%) |
Mar 29, 2021 | 2.790 | 2.800 | 2.630 | 2.630 | 30,095 | -0.17(-6.07%) |
Mar 26, 2021 | 2.870 | 2.870 | 2.660 | 2.800 | 16,000 | +0.13(+4.87%) |
Mar 25, 2021 | 2.610 | 2.680 | 2.600 | 2.670 | 20,898 | +0.05(+1.91%) |
Mar 24, 2021 | 2.600 | 2.680 | 2.600 | 2.620 | 2,310 | +0.04(+1.35%) |
Mar 23, 2021 | 2.590 | 2.740 | 2.575 | 2.585 | 33,363 | -0.31(-10.71%) |
Mar 22, 2021 | 2.920 | 2.940 | 2.710 | 2.895 | 32,933 | +0.02(+0.87%) |
Mar 19, 2021 | 2.920 | 3.000 | 2.840 | 2.870 | 46,700 | -0.09(-3.04%) |
Mar 18, 2021 | 3.000 | 3.050 | 2.950 | 2.960 | 4,592 | -0.09(-2.95%) |
Mar 17, 2021 | 3.025 | 3.100 | 3.025 | 3.050 | 15,110 | +0.01(+0.33%) |
Mar 16, 2021 | 3.015 | 3.050 | 3.015 | 3.040 | 38,050 | -0.03(-0.98%) |
Mar 15, 2021 | 3.000 | 3.120 | 3.000 | 3.070 | 122,270 | +0.10(+3.37%) |
Mar 12, 2021 | 3.000 | 3.040 | 2.910 | 2.970 | 2,400 | +0.07(+2.41%) |
Mar 11, 2021 | 2.890 | 2.900 | 2.880 | 2.900 | 720 | +0.02(+0.69%) |
Mar 10, 2021 | 2.870 | 2.960 | 2.850 | 2.880 | 8,154 | -0.10(-3.36%) |
Mar 09, 2021 | 2.850 | 3.020 | 2.850 | 2.980 | 2,676 | +0.13(+4.56%) |
Mar 08, 2021 | 2.990 | 2.990 | 2.850 | 2.850 | 5,929 | -0.05(-1.72%) |
Mar 05, 2021 | 2.949 | 2.949 | 2.820 | 2.900 | 21,700 | -0.14(-4.61%) |
Mar 04, 2021 | 3.065 | 3.160 | 2.930 | 3.040 | 76,276 | +0.04(+1.33%) |
Mar 03, 2021 | 3.000 | 3.100 | 3.000 | 3.000 | 19,734 | +0.13(+4.71%) |
Mar 02, 2021 | 2.820 | 3.000 | 2.820 | 2.865 | 11,460 | -0.08(-2.88%) |