Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.323 | 2.404 | 2.291 | 2.379 | 1,248,765 | +0.09(+3.86%) |
May 27, 2021 | 2.315 | 2.331 | 2.291 | 2.291 | 968,670 | +0.00(+0.00%) |
May 26, 2021 | 2.315 | 2.371 | 2.263 | 2.291 | 2,713,928 | -0.02(-1.04%) |
May 25, 2021 | 2.307 | 2.379 | 2.299 | 2.315 | 1,164,596 | +0.03(+1.41%) |
May 24, 2021 | 2.387 | 2.412 | 2.275 | 2.283 | 3,683,798 | -0.11(-4.70%) |
May 21, 2021 | 2.387 | 2.428 | 2.383 | 2.395 | 581,064 | +0.01(+0.34%) |
May 20, 2021 | 2.404 | 2.484 | 2.363 | 2.387 | 1,676,475 | +0.06(+2.69%) |
May 19, 2021 | 2.385 | 2.414 | 2.310 | 2.325 | 3,539,228 | -0.06(-2.50%) |
May 18, 2021 | 2.511 | 2.534 | 2.362 | 2.385 | 3,717,680 | -0.07(-2.74%) |
May 17, 2021 | 2.653 | 2.653 | 2.422 | 2.452 | 4,279,682 | -0.28(-10.11%) |
May 14, 2021 | 2.638 | 2.735 | 2.630 | 2.727 | 776,952 | +0.11(+4.27%) |
May 13, 2021 | 2.660 | 2.698 | 2.616 | 2.616 | 2,063,026 | -0.04(-1.68%) |
May 12, 2021 | 2.712 | 2.712 | 2.653 | 2.660 | 1,490,103 | -0.05(-1.92%) |
May 11, 2021 | 2.712 | 2.779 | 2.675 | 2.712 | 1,500,092 | +0.00(+0.00%) |
May 10, 2021 | 2.720 | 2.737 | 2.683 | 2.712 | 936,454 | +0.00(+0.00%) |
May 07, 2021 | 2.772 | 2.824 | 2.712 | 2.712 | 606,466 | -0.05(-1.89%) |
May 06, 2021 | 2.809 | 2.817 | 2.757 | 2.765 | 816,464 | -0.04(-1.59%) |
May 05, 2021 | 2.779 | 2.832 | 2.720 | 2.809 | 1,204,660 | +0.10(+3.57%) |
May 04, 2021 | 2.645 | 2.765 | 2.638 | 2.712 | 1,322,595 | +0.07(+2.54%) |
May 03, 2021 | 2.608 | 2.668 | 2.578 | 2.645 | 800,333 | +0.04(+1.72%) |
Apr 30, 2021 | 2.660 | 2.698 | 2.601 | 2.601 | 1,081,497 | -0.04(-1.69%) |
Apr 29, 2021 | 2.779 | 2.779 | 2.645 | 2.645 | 1,509,650 | -0.11(-4.05%) |
Apr 28, 2021 | 2.869 | 2.906 | 2.742 | 2.757 | 1,457,375 | -0.09(-3.14%) |
Apr 27, 2021 | 2.929 | 2.929 | 2.847 | 2.847 | 934,497 | -0.06(-2.05%) |
Apr 26, 2021 | 2.951 | 2.966 | 2.891 | 2.906 | 317,896 | -0.01(-0.51%) |
Apr 23, 2021 | 2.936 | 2.951 | 2.859 | 2.921 | 918,045 | +0.00(+0.00%) |
Apr 22, 2021 | 3.018 | 3.018 | 2.899 | 2.921 | 632,372 | -0.10(-3.45%) |
Apr 21, 2021 | 2.973 | 3.033 | 2.943 | 3.025 | 502,925 | +0.07(+2.27%) |
Apr 20, 2021 | 2.981 | 3.018 | 2.943 | 2.958 | 736,716 | -0.06(-1.98%) |
Apr 19, 2021 | 2.943 | 3.048 | 2.891 | 3.018 | 715,958 | +0.05(+1.76%) |
Apr 16, 2021 | 2.929 | 3.003 | 2.906 | 2.966 | 500,959 | +0.05(+1.79%) |
Apr 15, 2021 | 2.891 | 2.936 | 2.876 | 2.914 | 442,278 | +0.01(+0.51%) |
Apr 14, 2021 | 2.869 | 2.929 | 2.869 | 2.899 | 264,931 | +0.01(+0.52%) |
Apr 13, 2021 | 2.943 | 2.943 | 2.884 | 2.884 | 303,458 | -0.05(-1.78%) |
Apr 12, 2021 | 2.966 | 2.966 | 2.920 | 2.936 | 533,793 | -0.02(-0.76%) |
Apr 09, 2021 | 2.966 | 2.966 | 2.891 | 2.958 | 372,800 | +0.01(+0.51%) |
Apr 08, 2021 | 2.891 | 2.943 | 2.891 | 2.943 | 259,274 | +0.07(+2.33%) |
Apr 07, 2021 | 2.929 | 2.929 | 2.854 | 2.876 | 281,848 | -0.03(-1.03%) |
Apr 06, 2021 | 2.929 | 2.936 | 2.880 | 2.906 | 140,212 | +0.01(+0.52%) |
Apr 05, 2021 | 2.906 | 2.951 | 2.861 | 2.891 | 410,655 | -0.02(-0.77%) |
Apr 01, 2021 | 2.943 | 2.951 | 2.906 | 2.914 | 588,992 | -0.01(-0.26%) |
Mar 31, 2021 | 3.010 | 3.011 | 2.906 | 2.921 | 435,652 | -0.07(-2.24%) |
Mar 30, 2021 | 2.966 | 2.992 | 2.884 | 2.988 | 1,467,479 | +0.06(+2.04%) |
Mar 29, 2021 | 2.876 | 2.951 | 2.843 | 2.929 | 777,709 | +0.05(+1.81%) |
Mar 26, 2021 | 2.876 | 2.884 | 2.824 | 2.876 | 657,165 | +0.00(+0.00%) |
Mar 25, 2021 | 2.906 | 2.906 | 2.847 | 2.876 | 545,294 | -0.02(-0.77%) |
Mar 24, 2021 | 2.906 | 2.921 | 2.876 | 2.899 | 515,659 | +0.02(+0.78%) |
Mar 23, 2021 | 2.899 | 2.914 | 2.865 | 2.876 | 524,821 | -0.04(-1.28%) |
Mar 22, 2021 | 2.921 | 2.951 | 2.891 | 2.914 | 281,994 | +0.01(+0.26%) |
Mar 19, 2021 | 2.981 | 2.996 | 2.906 | 2.906 | 855,374 | -0.06(-2.01%) |
Mar 18, 2021 | 2.981 | 3.003 | 2.943 | 2.966 | 568,934 | -0.04(-1.24%) |
Mar 17, 2021 | 2.981 | 3.025 | 2.929 | 3.003 | 482,587 | +0.01(+0.50%) |
Mar 16, 2021 | 2.966 | 2.997 | 2.936 | 2.988 | 511,652 | +0.02(+0.75%) |
Mar 15, 2021 | 2.906 | 2.966 | 2.891 | 2.966 | 774,965 | +0.03(+1.02%) |
Mar 12, 2021 | 2.943 | 2.973 | 2.840 | 2.936 | 844,370 | +0.00(+0.00%) |
Mar 11, 2021 | 2.936 | 2.981 | 2.891 | 2.936 | 936,034 | +0.05(+1.81%) |
Mar 10, 2021 | 2.861 | 2.891 | 2.832 | 2.884 | 436,532 | +0.04(+1.57%) |
Mar 09, 2021 | 2.802 | 2.854 | 2.750 | 2.839 | 978,660 | +0.07(+2.42%) |
Mar 08, 2021 | 2.787 | 2.832 | 2.727 | 2.772 | 640,390 | -0.04(-1.59%) |
Mar 05, 2021 | 2.854 | 2.876 | 2.757 | 2.817 | 442,583 | +0.01(+0.53%) |
Mar 04, 2021 | 2.832 | 2.869 | 2.787 | 2.802 | 696,302 | -0.06(-2.08%) |
Mar 03, 2021 | 2.794 | 2.861 | 2.772 | 2.861 | 466,659 | +0.03(+1.05%) |
Mar 02, 2021 | 2.750 | 2.832 | 2.750 | 2.832 | 436,979 | +0.10(+3.54%) |