Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.280 | 2.450 | 2.280 | 2.390 | 78,304 | +0.13(+5.75%) |
May 27, 2021 | 2.250 | 2.300 | 2.230 | 2.260 | 112,954 | +0.02(+0.89%) |
May 26, 2021 | 2.250 | 2.300 | 2.240 | 2.240 | 65,776 | -0.03(-1.32%) |
May 25, 2021 | 2.270 | 2.280 | 2.240 | 2.270 | 12,367 | +0.01(+0.44%) |
May 24, 2021 | 2.290 | 2.310 | 2.240 | 2.260 | 33,478 | -0.04(-1.74%) |
May 21, 2021 | 2.240 | 2.300 | 2.240 | 2.300 | 102,415 | +0.06(+2.68%) |
May 20, 2021 | 2.290 | 2.330 | 2.210 | 2.240 | 99,703 | -0.01(-0.44%) |
May 19, 2021 | 2.250 | 2.280 | 2.220 | 2.250 | 18,212 | -0.02(-1.02%) |
May 18, 2021 | 2.230 | 2.290 | 2.210 | 2.273 | 37,852 | +0.06(+2.86%) |
May 17, 2021 | 2.280 | 2.305 | 2.210 | 2.210 | 85,153 | -0.09(-3.91%) |
May 14, 2021 | 2.210 | 2.310 | 2.210 | 2.300 | 183,210 | +0.14(+6.48%) |
May 13, 2021 | 2.170 | 2.200 | 2.153 | 2.160 | 50,029 | +0.01(+0.47%) |
May 12, 2021 | 2.200 | 2.230 | 2.150 | 2.150 | 31,205 | -0.02(-0.92%) |
May 11, 2021 | 2.190 | 2.213 | 2.160 | 2.170 | 23,180 | -0.06(-2.69%) |
May 10, 2021 | 2.240 | 2.290 | 2.180 | 2.230 | 20,871 | -0.02(-0.89%) |
May 07, 2021 | 2.160 | 2.250 | 2.150 | 2.250 | 78,967 | +0.06(+2.74%) |
May 06, 2021 | 2.221 | 2.240 | 2.180 | 2.190 | 27,699 | -0.03(-1.42%) |
May 05, 2021 | 2.190 | 2.222 | 2.150 | 2.222 | 16,694 | +0.03(+1.44%) |
May 04, 2021 | 2.200 | 2.230 | 2.190 | 2.190 | 22,042 | -0.01(-0.45%) |
May 03, 2021 | 2.290 | 2.290 | 2.200 | 2.200 | 14,196 | -0.05(-2.22%) |
Apr 30, 2021 | 2.260 | 2.300 | 2.250 | 2.250 | 8,300 | -0.01(-0.44%) |
Apr 29, 2021 | 2.280 | 2.300 | 2.240 | 2.260 | 8,100 | -0.01(-0.43%) |
Apr 28, 2021 | 2.280 | 2.280 | 2.200 | 2.270 | 13,112 | +0.02(+0.88%) |
Apr 27, 2021 | 2.250 | 2.250 | 2.200 | 2.250 | 12,776 | +0.01(+0.45%) |
Apr 26, 2021 | 2.310 | 2.313 | 2.210 | 2.240 | 33,845 | -0.10(-4.27%) |
Apr 23, 2021 | 2.330 | 2.340 | 2.260 | 2.340 | 16,000 | +0.05(+2.18%) |
Apr 22, 2021 | 2.240 | 2.290 | 2.240 | 2.290 | 7,383 | +0.05(+2.23%) |
Apr 21, 2021 | 2.256 | 2.275 | 2.240 | 2.240 | 10,394 | +0.00(+0.00%) |
Apr 20, 2021 | 2.310 | 2.326 | 2.230 | 2.240 | 67,817 | -0.06(-2.61%) |
Apr 19, 2021 | 2.390 | 2.390 | 2.300 | 2.300 | 20,417 | -0.07(-2.95%) |
Apr 16, 2021 | 2.350 | 2.410 | 2.340 | 2.370 | 27,100 | +0.00(+0.00%) |
Apr 15, 2021 | 2.400 | 2.440 | 2.340 | 2.370 | 28,152 | -0.03(-1.25%) |
Apr 14, 2021 | 2.420 | 2.440 | 2.400 | 2.400 | 18,704 | -0.03(-1.23%) |
Apr 13, 2021 | 2.350 | 2.450 | 2.350 | 2.430 | 25,817 | -0.02(-0.82%) |
Apr 12, 2021 | 2.430 | 2.450 | 2.380 | 2.450 | 37,462 | +0.00(+0.00%) |
Apr 09, 2021 | 2.440 | 2.460 | 2.400 | 2.450 | 54,700 | +0.02(+0.82%) |
Apr 08, 2021 | 2.390 | 2.460 | 2.370 | 2.430 | 64,885 | +0.02(+0.83%) |
Apr 07, 2021 | 2.330 | 2.410 | 2.330 | 2.410 | 180,735 | +0.08(+3.43%) |
Apr 06, 2021 | 2.340 | 2.350 | 2.280 | 2.330 | 29,790 | +0.01(+0.43%) |
Apr 05, 2021 | 2.300 | 2.370 | 2.300 | 2.320 | 94,118 | -0.01(-0.43%) |
Apr 01, 2021 | 2.360 | 2.380 | 2.300 | 2.330 | 33,300 | +0.01(+0.43%) |
Mar 31, 2021 | 2.360 | 2.390 | 2.260 | 2.320 | 35,908 | -0.01(-0.43%) |
Mar 30, 2021 | 2.210 | 2.350 | 2.210 | 2.330 | 117,911 | +0.14(+6.39%) |
Mar 29, 2021 | 2.180 | 2.210 | 2.140 | 2.190 | 139,981 | +0.00(+0.00%) |
Mar 26, 2021 | 2.150 | 2.190 | 2.090 | 2.190 | 78,900 | +0.04(+1.92%) |
Mar 25, 2021 | 2.100 | 2.150 | 2.080 | 2.149 | 89,563 | +0.06(+2.81%) |
Mar 24, 2021 | 2.060 | 2.150 | 2.050 | 2.090 | 39,031 | +0.04(+1.95%) |
Mar 23, 2021 | 2.160 | 2.171 | 2.050 | 2.050 | 38,523 | -0.11(-5.09%) |
Mar 22, 2021 | 2.190 | 2.190 | 2.150 | 2.160 | 12,037 | +0.01(+0.47%) |
Mar 19, 2021 | 2.150 | 2.170 | 2.100 | 2.150 | 25,900 | +0.00(+0.00%) |
Mar 18, 2021 | 2.100 | 2.210 | 2.100 | 2.150 | 391,169 | +0.06(+2.87%) |
Mar 17, 2021 | 2.200 | 2.250 | 2.050 | 2.090 | 229,172 | -0.10(-4.57%) |
Mar 16, 2021 | 2.210 | 2.288 | 2.190 | 2.190 | 25,644 | -0.02(-0.90%) |
Mar 15, 2021 | 2.290 | 2.290 | 2.190 | 2.210 | 144,065 | -0.08(-3.49%) |
Mar 12, 2021 | 2.330 | 2.330 | 2.210 | 2.290 | 155,500 | -0.04(-1.72%) |
Mar 11, 2021 | 2.330 | 2.370 | 2.250 | 2.330 | 81,494 | +0.03(+1.30%) |
Mar 10, 2021 | 2.320 | 2.330 | 2.240 | 2.300 | 61,960 | +0.00(+0.00%) |
Mar 09, 2021 | 2.240 | 2.300 | 2.200 | 2.300 | 142,437 | +0.10(+4.55%) |
Mar 08, 2021 | 2.050 | 2.200 | 1.920 | 2.200 | 138,729 | +0.15(+7.32%) |
Mar 05, 2021 | 1.990 | 2.070 | 1.900 | 2.050 | 175,100 | +0.04(+1.99%) |
Mar 04, 2021 | 2.090 | 2.090 | 1.870 | 2.010 | 219,951 | -0.09(-4.29%) |
Mar 03, 2021 | 2.120 | 2.140 | 2.050 | 2.100 | 75,425 | -0.02(-0.94%) |
Mar 02, 2021 | 2.120 | 2.140 | 2.080 | 2.120 | 53,391 | +0.04(+1.92%) |