Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.420 | 2.460 | 2.370 | 2.370 | 275,537 | -0.02(-0.84%) |
May 27, 2021 | 2.360 | 2.460 | 2.360 | 2.390 | 427,780 | +0.04(+1.70%) |
May 26, 2021 | 2.320 | 2.380 | 2.310 | 2.350 | 416,609 | +0.04(+1.73%) |
May 25, 2021 | 2.430 | 2.480 | 2.310 | 2.310 | 603,578 | -0.13(-5.33%) |
May 24, 2021 | 2.420 | 2.500 | 2.400 | 2.440 | 378,857 | -0.02(-0.81%) |
May 21, 2021 | 2.380 | 2.495 | 2.340 | 2.460 | 817,006 | +0.09(+3.80%) |
May 20, 2021 | 2.340 | 2.400 | 2.300 | 2.370 | 264,331 | +0.03(+1.28%) |
May 19, 2021 | 2.240 | 2.380 | 2.228 | 2.340 | 406,550 | +0.05(+2.18%) |
May 18, 2021 | 2.350 | 2.360 | 2.260 | 2.290 | 420,609 | -0.04(-1.72%) |
May 17, 2021 | 2.220 | 2.330 | 2.180 | 2.330 | 850,627 | +0.07(+3.10%) |
May 14, 2021 | 2.300 | 2.390 | 2.210 | 2.260 | 728,554 | +0.09(+4.15%) |
May 13, 2021 | 2.300 | 2.415 | 2.140 | 2.170 | 1,212,812 | -0.10(-4.41%) |
May 12, 2021 | 2.360 | 2.420 | 2.220 | 2.270 | 1,002,679 | -0.14(-5.81%) |
May 11, 2021 | 2.340 | 2.450 | 2.230 | 2.410 | 1,984,377 | -0.11(-4.37%) |
May 10, 2021 | 2.720 | 2.740 | 2.460 | 2.520 | 1,332,140 | -0.22(-8.03%) |
May 07, 2021 | 2.850 | 2.850 | 2.640 | 2.740 | 868,809 | -0.09(-3.18%) |
May 06, 2021 | 2.800 | 2.840 | 2.565 | 2.830 | 1,392,800 | +0.06(+2.17%) |
May 05, 2021 | 2.710 | 2.900 | 2.610 | 2.770 | 1,581,285 | +0.19(+7.36%) |
May 04, 2021 | 2.600 | 2.640 | 2.460 | 2.580 | 805,344 | -0.08(-3.01%) |
May 03, 2021 | 2.790 | 2.790 | 2.630 | 2.660 | 811,031 | -0.08(-2.92%) |
Apr 30, 2021 | 2.560 | 2.750 | 2.510 | 2.740 | 862,100 | +0.08(+3.01%) |
Apr 29, 2021 | 2.680 | 2.720 | 2.620 | 2.660 | 774,069 | -0.03(-1.12%) |
Apr 28, 2021 | 2.700 | 2.730 | 2.580 | 2.690 | 869,867 | -0.03(-1.10%) |
Apr 27, 2021 | 2.690 | 2.850 | 2.630 | 2.720 | 2,278,211 | +0.12(+4.62%) |
Apr 26, 2021 | 2.500 | 2.640 | 2.490 | 2.600 | 1,446,515 | +0.13(+5.26%) |
Apr 23, 2021 | 2.520 | 2.550 | 2.450 | 2.470 | 939,700 | +0.00(+0.00%) |
Apr 22, 2021 | 2.380 | 2.550 | 2.350 | 2.470 | 839,992 | +0.08(+3.35%) |
Apr 21, 2021 | 2.290 | 2.445 | 2.220 | 2.390 | 770,148 | +0.11(+4.82%) |
Apr 20, 2021 | 2.340 | 2.410 | 2.190 | 2.280 | 1,765,123 | +0.10(+4.59%) |
Apr 19, 2021 | 2.320 | 2.330 | 2.180 | 2.180 | 639,019 | -0.11(-4.80%) |
Apr 16, 2021 | 2.250 | 2.330 | 2.180 | 2.290 | 651,700 | +0.03(+1.33%) |
Apr 15, 2021 | 2.290 | 2.380 | 2.250 | 2.260 | 540,902 | -0.02(-0.88%) |
Apr 14, 2021 | 2.430 | 2.500 | 2.270 | 2.280 | 1,224,216 | -0.16(-6.56%) |
Apr 13, 2021 | 2.410 | 2.480 | 2.390 | 2.440 | 584,544 | +0.03(+1.24%) |
Apr 12, 2021 | 2.480 | 2.530 | 2.350 | 2.410 | 891,999 | -0.17(-6.59%) |
Apr 09, 2021 | 2.500 | 2.650 | 2.460 | 2.580 | 689,000 | +0.05(+1.98%) |
Apr 08, 2021 | 2.480 | 2.580 | 2.420 | 2.530 | 663,696 | +0.10(+4.12%) |
Apr 07, 2021 | 2.470 | 2.520 | 2.400 | 2.430 | 632,457 | -0.05(-2.02%) |
Apr 06, 2021 | 2.460 | 2.520 | 2.360 | 2.480 | 886,396 | +0.00(+0.00%) |
Apr 05, 2021 | 2.490 | 2.540 | 2.440 | 2.480 | 915,616 | +0.02(+0.81%) |
Apr 01, 2021 | 2.360 | 2.480 | 2.325 | 2.460 | 911,800 | +0.11(+4.68%) |
Mar 31, 2021 | 2.490 | 2.500 | 2.260 | 2.350 | 1,391,974 | +0.09(+3.98%) |
Mar 30, 2021 | 2.120 | 2.300 | 2.100 | 2.260 | 872,818 | +0.12(+5.61%) |
Mar 29, 2021 | 2.300 | 2.340 | 2.110 | 2.140 | 1,414,947 | -0.23(-9.70%) |
Mar 26, 2021 | 2.310 | 2.420 | 2.260 | 2.370 | 802,900 | +0.08(+3.49%) |
Mar 25, 2021 | 2.300 | 2.395 | 2.260 | 2.290 | 1,098,732 | -0.07(-2.97%) |
Mar 24, 2021 | 2.450 | 2.460 | 2.310 | 2.360 | 1,052,186 | +0.00(+0.00%) |
Mar 23, 2021 | 2.350 | 2.450 | 2.270 | 2.360 | 1,573,727 | -0.01(-0.42%) |
Mar 22, 2021 | 2.580 | 2.580 | 2.360 | 2.370 | 1,958,837 | -0.19(-7.42%) |
Mar 19, 2021 | 2.370 | 2.560 | 2.360 | 2.560 | 3,103,500 | +0.19(+8.02%) |
Mar 18, 2021 | 2.450 | 2.570 | 2.370 | 2.370 | 1,348,146 | -0.07(-2.87%) |
Mar 17, 2021 | 2.250 | 2.480 | 2.250 | 2.440 | 1,636,481 | +0.08(+3.39%) |
Mar 16, 2021 | 2.450 | 2.450 | 2.250 | 2.360 | 1,155,896 | -0.07(-2.88%) |
Mar 15, 2021 | 2.470 | 2.470 | 2.320 | 2.430 | 1,077,735 | -0.05(-2.02%) |
Mar 12, 2021 | 2.390 | 2.580 | 2.360 | 2.480 | 2,537,100 | +0.14(+5.98%) |
Mar 11, 2021 | 2.280 | 2.400 | 2.210 | 2.340 | 1,257,064 | +0.09(+4.00%) |
Mar 10, 2021 | 2.430 | 2.500 | 2.120 | 2.250 | 2,072,267 | -0.01(-0.44%) |
Mar 09, 2021 | 1.840 | 2.260 | 1.830 | 2.260 | 2,888,198 | +0.49(+27.68%) |
Mar 08, 2021 | 1.780 | 1.860 | 1.720 | 1.770 | 1,552,633 | -0.08(-4.32%) |
Mar 05, 2021 | 1.920 | 1.936 | 1.550 | 1.850 | 3,241,000 | -0.01(-0.54%) |
Mar 04, 2021 | 2.280 | 2.280 | 1.800 | 1.860 | 3,047,800 | -0.42(-18.42%) |
Mar 03, 2021 | 2.340 | 2.360 | 2.210 | 2.280 | 769,953 | -0.03(-1.30%) |
Mar 02, 2021 | 2.410 | 2.470 | 2.250 | 2.310 | 1,110,203 | -0.10(-4.15%) |