Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.610 | 2.650 | 2.530 | 2.560 | 140,001 | -0.02(-0.78%) |
May 27, 2021 | 2.470 | 2.610 | 2.460 | 2.580 | 182,148 | +0.13(+5.31%) |
May 26, 2021 | 2.400 | 2.470 | 2.350 | 2.450 | 563,623 | +0.05(+2.08%) |
May 25, 2021 | 2.380 | 2.480 | 2.370 | 2.400 | 151,191 | +0.01(+0.42%) |
May 24, 2021 | 2.430 | 2.460 | 2.350 | 2.390 | 128,810 | -0.02(-0.83%) |
May 21, 2021 | 2.350 | 2.458 | 2.340 | 2.410 | 374,762 | +0.07(+2.99%) |
May 20, 2021 | 2.320 | 2.350 | 2.250 | 2.340 | 73,888 | +0.03(+1.30%) |
May 19, 2021 | 2.320 | 2.370 | 2.250 | 2.310 | 103,055 | -0.04(-1.70%) |
May 18, 2021 | 2.320 | 2.380 | 2.300 | 2.350 | 235,660 | -0.01(-0.42%) |
May 17, 2021 | 2.210 | 2.390 | 2.198 | 2.360 | 197,043 | +0.16(+7.27%) |
May 14, 2021 | 2.210 | 2.290 | 2.180 | 2.200 | 114,521 | +0.00(+0.00%) |
May 13, 2021 | 2.200 | 2.313 | 2.160 | 2.200 | 142,704 | -0.02(-0.90%) |
May 12, 2021 | 2.300 | 2.380 | 2.200 | 2.220 | 179,272 | -0.09(-3.90%) |
May 11, 2021 | 2.290 | 2.364 | 2.250 | 2.310 | 104,285 | +0.00(+0.00%) |
May 10, 2021 | 2.380 | 2.380 | 2.290 | 2.310 | 109,047 | -0.07(-2.94%) |
May 07, 2021 | 2.310 | 2.420 | 2.300 | 2.380 | 214,352 | +0.08(+3.48%) |
May 06, 2021 | 2.320 | 2.380 | 2.230 | 2.300 | 175,642 | -0.03(-1.29%) |
May 05, 2021 | 2.420 | 2.470 | 2.300 | 2.330 | 274,998 | -0.08(-3.32%) |
May 04, 2021 | 2.460 | 2.530 | 2.390 | 2.410 | 171,641 | -0.03(-1.23%) |
May 03, 2021 | 2.430 | 2.490 | 2.380 | 2.440 | 262,661 | +0.02(+0.83%) |
Apr 30, 2021 | 2.500 | 2.540 | 2.410 | 2.420 | 129,500 | -0.12(-4.72%) |
Apr 29, 2021 | 2.580 | 2.590 | 2.480 | 2.540 | 166,491 | -0.01(-0.39%) |
Apr 28, 2021 | 2.510 | 2.580 | 2.500 | 2.550 | 298,160 | +0.03(+1.19%) |
Apr 27, 2021 | 2.550 | 2.597 | 2.440 | 2.520 | 214,353 | +0.01(+0.40%) |
Apr 26, 2021 | 2.460 | 2.600 | 2.460 | 2.510 | 255,586 | +0.07(+2.87%) |
Apr 23, 2021 | 2.380 | 2.450 | 2.350 | 2.440 | 87,300 | +0.08(+3.39%) |
Apr 22, 2021 | 2.490 | 2.490 | 2.330 | 2.360 | 136,612 | -0.07(-2.88%) |
Apr 21, 2021 | 2.410 | 2.450 | 2.380 | 2.430 | 57,770 | +0.02(+0.83%) |
Apr 20, 2021 | 2.510 | 2.539 | 2.360 | 2.410 | 277,100 | -0.11(-4.37%) |
Apr 19, 2021 | 2.500 | 2.550 | 2.450 | 2.520 | 124,045 | +0.03(+1.20%) |
Apr 16, 2021 | 2.460 | 2.510 | 2.420 | 2.490 | 137,900 | +0.03(+1.22%) |
Apr 15, 2021 | 2.560 | 2.560 | 2.410 | 2.460 | 172,165 | -0.07(-2.77%) |
Apr 14, 2021 | 2.350 | 2.570 | 2.350 | 2.530 | 156,178 | +0.15(+6.30%) |
Apr 13, 2021 | 2.430 | 2.430 | 2.320 | 2.380 | 200,758 | -0.05(-2.06%) |
Apr 12, 2021 | 2.560 | 2.600 | 2.410 | 2.430 | 269,327 | -0.10(-3.95%) |
Apr 09, 2021 | 2.570 | 2.570 | 2.510 | 2.530 | 82,000 | -0.02(-0.78%) |
Apr 08, 2021 | 2.540 | 2.590 | 2.460 | 2.550 | 100,704 | +0.01(+0.39%) |
Apr 07, 2021 | 2.560 | 2.620 | 2.510 | 2.540 | 121,013 | +0.03(+1.20%) |
Apr 06, 2021 | 2.560 | 2.650 | 2.500 | 2.510 | 197,210 | -0.03(-1.18%) |
Apr 05, 2021 | 2.620 | 2.680 | 2.460 | 2.540 | 261,429 | -0.08(-3.05%) |
Apr 01, 2021 | 2.600 | 2.630 | 2.530 | 2.620 | 122,800 | +0.09(+3.56%) |
Mar 31, 2021 | 2.640 | 2.650 | 2.500 | 2.530 | 150,922 | +0.02(+0.80%) |
Mar 30, 2021 | 2.430 | 2.550 | 2.420 | 2.510 | 102,218 | +0.08(+3.29%) |
Mar 29, 2021 | 2.560 | 2.610 | 2.420 | 2.430 | 183,643 | -0.16(-6.18%) |
Mar 26, 2021 | 2.590 | 2.660 | 2.523 | 2.590 | 229,500 | +0.05(+1.97%) |
Mar 25, 2021 | 2.420 | 2.560 | 2.340 | 2.540 | 177,180 | +0.07(+2.83%) |
Mar 24, 2021 | 2.500 | 2.630 | 2.450 | 2.470 | 318,068 | -0.03(-1.20%) |
Mar 23, 2021 | 2.680 | 2.710 | 2.430 | 2.500 | 470,279 | -0.22(-8.09%) |
Mar 22, 2021 | 2.750 | 2.789 | 2.680 | 2.720 | 191,530 | -0.03(-1.09%) |
Mar 19, 2021 | 2.820 | 2.900 | 2.700 | 2.750 | 419,300 | -0.05(-1.79%) |
Mar 18, 2021 | 3.060 | 3.060 | 2.750 | 2.800 | 333,999 | -0.25(-8.20%) |
Mar 17, 2021 | 2.910 | 3.060 | 2.860 | 3.050 | 395,950 | +0.10(+3.39%) |
Mar 16, 2021 | 3.100 | 3.130 | 2.930 | 2.950 | 279,575 | -0.15(-4.84%) |
Mar 15, 2021 | 3.200 | 3.200 | 3.050 | 3.100 | 208,723 | -0.08(-2.52%) |
Mar 12, 2021 | 3.000 | 3.230 | 3.000 | 3.180 | 404,600 | +0.13(+4.26%) |
Mar 11, 2021 | 3.090 | 3.100 | 2.980 | 3.050 | 338,201 | +0.02(+0.66%) |
Mar 10, 2021 | 2.960 | 3.030 | 2.870 | 3.030 | 315,619 | +0.15(+5.21%) |
Mar 09, 2021 | 3.070 | 3.070 | 2.850 | 2.880 | 318,906 | -0.12(-4.00%) |
Mar 08, 2021 | 2.860 | 3.080 | 2.790 | 3.000 | 654,095 | +0.16(+5.63%) |
Mar 05, 2021 | 2.900 | 2.990 | 2.560 | 2.840 | 758,200 | +0.06(+2.16%) |
Mar 04, 2021 | 2.850 | 3.020 | 2.760 | 2.780 | 883,812 | -0.21(-7.02%) |
Mar 03, 2021 | 3.370 | 3.450 | 2.910 | 2.990 | 1,325,135 | -0.67(-18.31%) |
Mar 02, 2021 | 3.070 | 3.670 | 3.070 | 3.660 | 721,706 | +0.46(+14.38%) |