Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.330 | 2.381 | 2.300 | 2.360 | 177,911 | +0.02(+0.85%) |
May 27, 2021 | 2.250 | 2.390 | 2.220 | 2.340 | 130,390 | +0.10(+4.46%) |
May 26, 2021 | 2.150 | 2.260 | 2.141 | 2.240 | 90,187 | +0.10(+4.67%) |
May 25, 2021 | 2.210 | 2.210 | 2.140 | 2.140 | 122,624 | -0.02(-0.93%) |
May 24, 2021 | 2.300 | 2.301 | 2.160 | 2.160 | 229,538 | -0.16(-6.90%) |
May 21, 2021 | 2.370 | 2.370 | 2.220 | 2.320 | 104,377 | -0.01(-0.43%) |
May 20, 2021 | 2.400 | 2.400 | 2.230 | 2.330 | 263,690 | +0.04(+1.75%) |
May 19, 2021 | 2.290 | 2.360 | 2.210 | 2.290 | 117,652 | -0.04(-1.72%) |
May 18, 2021 | 2.230 | 2.400 | 2.210 | 2.330 | 177,543 | +0.10(+4.48%) |
May 17, 2021 | 2.150 | 2.250 | 2.100 | 2.230 | 236,834 | +0.04(+1.83%) |
May 14, 2021 | 2.060 | 2.240 | 2.060 | 2.190 | 198,837 | +0.13(+6.31%) |
May 13, 2021 | 2.250 | 2.310 | 1.990 | 2.060 | 663,524 | -0.20(-8.85%) |
May 12, 2021 | 2.310 | 2.370 | 2.220 | 2.260 | 300,868 | -0.06(-2.59%) |
May 11, 2021 | 2.290 | 2.400 | 2.220 | 2.320 | 351,921 | +0.01(+0.43%) |
May 10, 2021 | 2.360 | 2.360 | 2.290 | 2.310 | 78,021 | -0.04(-1.70%) |
May 07, 2021 | 2.390 | 2.460 | 2.330 | 2.350 | 175,207 | +0.03(+1.29%) |
May 06, 2021 | 2.430 | 2.470 | 2.260 | 2.320 | 311,641 | -0.13(-5.31%) |
May 05, 2021 | 2.710 | 2.710 | 2.420 | 2.450 | 239,683 | -0.20(-7.55%) |
May 04, 2021 | 2.680 | 2.696 | 2.530 | 2.650 | 110,173 | -0.04(-1.49%) |
May 03, 2021 | 2.650 | 2.720 | 2.600 | 2.690 | 133,771 | +0.09(+3.46%) |
Apr 30, 2021 | 2.640 | 2.760 | 2.600 | 2.600 | 137,200 | -0.06(-2.26%) |
Apr 29, 2021 | 2.670 | 2.740 | 2.420 | 2.660 | 203,510 | +0.06(+2.31%) |
Apr 28, 2021 | 2.650 | 2.740 | 2.570 | 2.600 | 191,118 | -0.05(-1.89%) |
Apr 27, 2021 | 2.730 | 2.860 | 2.620 | 2.650 | 427,474 | -0.08(-2.93%) |
Apr 26, 2021 | 2.840 | 2.900 | 2.700 | 2.730 | 313,837 | -0.09(-3.19%) |
Apr 23, 2021 | 2.440 | 2.850 | 2.430 | 2.820 | 758,500 | +0.39(+16.05%) |
Apr 22, 2021 | 2.280 | 2.470 | 2.270 | 2.430 | 412,044 | +0.17(+7.52%) |
Apr 21, 2021 | 2.140 | 2.280 | 2.140 | 2.260 | 162,591 | +0.10(+4.63%) |
Apr 20, 2021 | 2.100 | 2.200 | 2.060 | 2.160 | 195,493 | +0.06(+2.86%) |
Apr 19, 2021 | 2.240 | 2.250 | 2.020 | 2.100 | 406,195 | -0.11(-4.98%) |
Apr 16, 2021 | 2.340 | 2.340 | 2.190 | 2.210 | 218,800 | -0.10(-4.33%) |
Apr 15, 2021 | 2.510 | 2.550 | 2.290 | 2.310 | 279,810 | -0.19(-7.60%) |
Apr 14, 2021 | 2.310 | 2.520 | 2.310 | 2.500 | 325,305 | +0.20(+8.70%) |
Apr 13, 2021 | 2.590 | 2.690 | 2.280 | 2.300 | 622,429 | -0.29(-11.20%) |
Apr 12, 2021 | 2.720 | 2.720 | 2.550 | 2.590 | 337,968 | -0.07(-2.63%) |
Apr 09, 2021 | 2.680 | 2.720 | 2.622 | 2.660 | 222,800 | -0.03(-1.12%) |
Apr 08, 2021 | 2.620 | 2.720 | 2.590 | 2.690 | 358,948 | +0.08(+3.07%) |
Apr 07, 2021 | 2.650 | 2.800 | 2.590 | 2.610 | 314,257 | -0.08(-2.97%) |
Apr 06, 2021 | 2.770 | 2.840 | 2.670 | 2.690 | 359,959 | +0.05(+1.89%) |
Apr 05, 2021 | 2.710 | 2.800 | 2.620 | 2.640 | 278,507 | -0.07(-2.58%) |
Apr 01, 2021 | 2.730 | 2.870 | 2.710 | 2.710 | 244,900 | +0.00(+0.00%) |
Mar 31, 2021 | 2.650 | 2.770 | 2.620 | 2.710 | 248,039 | +0.11(+4.23%) |
Mar 30, 2021 | 2.520 | 2.640 | 2.520 | 2.600 | 207,270 | -0.01(-0.38%) |
Mar 29, 2021 | 2.690 | 2.700 | 2.500 | 2.610 | 327,980 | -0.06(-2.25%) |
Mar 26, 2021 | 2.730 | 2.800 | 2.620 | 2.670 | 148,000 | -0.05(-1.84%) |
Mar 25, 2021 | 2.590 | 2.790 | 2.550 | 2.720 | 286,293 | +0.10(+3.82%) |
Mar 24, 2021 | 2.850 | 2.940 | 2.600 | 2.620 | 424,017 | -0.22(-7.75%) |
Mar 23, 2021 | 3.180 | 3.200 | 2.840 | 2.840 | 556,090 | -0.36(-11.25%) |
Mar 22, 2021 | 3.050 | 3.320 | 2.970 | 3.200 | 1,510,933 | +0.22(+7.38%) |
Mar 19, 2021 | 2.870 | 3.010 | 2.830 | 2.980 | 365,100 | +0.11(+3.83%) |
Mar 18, 2021 | 2.930 | 3.000 | 2.820 | 2.870 | 301,518 | -0.03(-1.03%) |
Mar 17, 2021 | 2.810 | 2.990 | 2.760 | 2.900 | 235,212 | +0.02(+0.69%) |
Mar 16, 2021 | 3.020 | 3.075 | 2.780 | 2.880 | 342,054 | -0.13(-4.32%) |
Mar 15, 2021 | 2.930 | 3.080 | 2.930 | 3.010 | 237,882 | +0.05(+1.69%) |
Mar 12, 2021 | 2.890 | 3.000 | 2.830 | 2.960 | 121,800 | +0.04(+1.37%) |
Mar 11, 2021 | 2.800 | 2.950 | 2.790 | 2.920 | 268,958 | +0.19(+6.96%) |
Mar 10, 2021 | 2.750 | 2.780 | 2.660 | 2.730 | 167,964 | +0.06(+2.25%) |
Mar 09, 2021 | 2.730 | 2.780 | 2.620 | 2.670 | 297,816 | +0.03(+1.14%) |
Mar 08, 2021 | 2.680 | 2.830 | 2.590 | 2.640 | 230,729 | -0.05(-1.86%) |
Mar 05, 2021 | 2.650 | 2.730 | 2.410 | 2.690 | 361,100 | +0.06(+2.28%) |
Mar 04, 2021 | 2.930 | 2.940 | 2.460 | 2.630 | 670,422 | -0.27(-9.31%) |
Mar 03, 2021 | 3.020 | 3.065 | 2.882 | 2.900 | 262,644 | -0.11(-3.65%) |
Mar 02, 2021 | 3.090 | 3.120 | 3.000 | 3.010 | 234,956 | -0.06(-1.95%) |