Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.889 | 3.113 | 2.879 | 3.100 | 651,188 | +0.21(+7.32%) |
May 27, 2021 | 2.787 | 2.889 | 2.787 | 2.889 | 417,620 | +0.11(+3.97%) |
May 26, 2021 | 2.695 | 2.787 | 2.680 | 2.778 | 413,443 | +0.06(+2.37%) |
May 25, 2021 | 2.815 | 2.833 | 2.705 | 2.714 | 359,308 | -0.09(-3.28%) |
May 24, 2021 | 2.898 | 2.898 | 2.778 | 2.806 | 141,879 | -0.06(-1.93%) |
May 21, 2021 | 2.953 | 2.962 | 2.797 | 2.861 | 441,622 | -0.05(-1.58%) |
May 20, 2021 | 2.806 | 2.925 | 2.774 | 2.907 | 643,264 | +0.11(+3.95%) |
May 19, 2021 | 2.769 | 2.806 | 2.732 | 2.797 | 251,465 | -0.03(-0.98%) |
May 18, 2021 | 2.879 | 2.889 | 2.787 | 2.824 | 404,835 | -0.06(-1.92%) |
May 17, 2021 | 2.797 | 2.898 | 2.705 | 2.879 | 478,364 | +0.10(+3.64%) |
May 14, 2021 | 2.677 | 2.838 | 2.659 | 2.778 | 706,665 | +0.15(+5.59%) |
May 13, 2021 | 2.521 | 2.640 | 2.521 | 2.631 | 291,305 | +0.08(+3.25%) |
May 12, 2021 | 2.622 | 2.640 | 2.530 | 2.548 | 220,296 | -0.07(-2.81%) |
May 11, 2021 | 2.576 | 2.686 | 2.576 | 2.622 | 619,180 | -0.04(-1.38%) |
May 10, 2021 | 2.594 | 2.677 | 2.576 | 2.659 | 795,748 | +0.09(+3.58%) |
May 07, 2021 | 2.401 | 2.567 | 2.392 | 2.567 | 862,340 | +0.15(+6.08%) |
May 06, 2021 | 2.355 | 2.423 | 2.272 | 2.419 | 718,906 | +0.08(+3.54%) |
May 05, 2021 | 2.355 | 2.373 | 2.300 | 2.337 | 257,319 | -0.01(-0.39%) |
May 04, 2021 | 2.318 | 2.373 | 2.281 | 2.346 | 536,141 | +0.01(+0.39%) |
May 03, 2021 | 2.419 | 2.438 | 2.337 | 2.337 | 485,638 | -0.07(-3.05%) |
Apr 30, 2021 | 2.484 | 2.484 | 2.401 | 2.410 | 377,423 | -0.07(-2.96%) |
Apr 29, 2021 | 2.493 | 2.516 | 2.448 | 2.484 | 206,756 | -0.02(-0.73%) |
Apr 28, 2021 | 2.511 | 2.613 | 2.447 | 2.502 | 593,593 | +0.03(+1.11%) |
Apr 27, 2021 | 2.383 | 2.493 | 2.383 | 2.475 | 463,014 | +0.11(+4.67%) |
Apr 26, 2021 | 2.327 | 2.419 | 2.327 | 2.364 | 371,517 | +0.02(+0.78%) |
Apr 23, 2021 | 2.346 | 2.401 | 2.300 | 2.346 | 506,130 | +0.00(+0.00%) |
Apr 22, 2021 | 2.410 | 2.419 | 2.346 | 2.346 | 266,887 | -0.07(-3.04%) |
Apr 21, 2021 | 2.383 | 2.429 | 2.355 | 2.419 | 317,196 | +0.02(+0.77%) |
Apr 20, 2021 | 2.429 | 2.438 | 2.364 | 2.401 | 226,107 | -0.04(-1.51%) |
Apr 19, 2021 | 2.429 | 2.521 | 2.415 | 2.438 | 390,267 | +0.00(+0.00%) |
Apr 16, 2021 | 2.355 | 2.438 | 2.294 | 2.438 | 383,728 | +0.09(+3.92%) |
Apr 15, 2021 | 2.383 | 2.401 | 2.346 | 2.346 | 274,044 | -0.06(-2.30%) |
Apr 14, 2021 | 2.392 | 2.456 | 2.364 | 2.401 | 279,202 | +0.03(+1.16%) |
Apr 13, 2021 | 2.438 | 2.456 | 2.364 | 2.373 | 410,429 | -0.06(-2.27%) |
Apr 12, 2021 | 2.493 | 2.511 | 2.419 | 2.429 | 255,174 | -0.06(-2.22%) |
Apr 09, 2021 | 2.502 | 2.530 | 2.475 | 2.484 | 347,964 | -0.06(-2.53%) |
Apr 08, 2021 | 2.484 | 2.548 | 2.457 | 2.548 | 281,391 | +0.06(+2.21%) |
Apr 07, 2021 | 2.567 | 2.594 | 2.484 | 2.493 | 321,109 | -0.07(-2.87%) |
Apr 06, 2021 | 2.456 | 2.567 | 2.456 | 2.567 | 285,981 | +0.09(+3.72%) |
Apr 05, 2021 | 2.530 | 2.539 | 2.438 | 2.475 | 302,624 | -0.05(-1.82%) |
Apr 01, 2021 | 2.511 | 2.548 | 2.475 | 2.521 | 173,058 | +0.01(+0.37%) |
Mar 31, 2021 | 2.511 | 2.567 | 2.475 | 2.511 | 238,487 | -0.02(-0.73%) |
Mar 30, 2021 | 2.521 | 2.569 | 2.502 | 2.530 | 158,665 | +0.02(+0.73%) |
Mar 29, 2021 | 2.484 | 2.549 | 2.438 | 2.511 | 288,042 | +0.02(+0.74%) |
Mar 26, 2021 | 2.548 | 2.585 | 2.470 | 2.493 | 372,532 | -0.06(-2.17%) |
Mar 25, 2021 | 2.567 | 2.576 | 2.484 | 2.548 | 361,382 | -0.04(-1.42%) |
Mar 24, 2021 | 2.686 | 2.686 | 2.557 | 2.585 | 241,431 | -0.08(-3.10%) |
Mar 23, 2021 | 2.631 | 2.677 | 2.613 | 2.668 | 405,191 | +0.01(+0.35%) |
Mar 22, 2021 | 2.649 | 2.705 | 2.567 | 2.659 | 261,439 | +0.04(+1.40%) |
Mar 19, 2021 | 2.576 | 2.677 | 2.567 | 2.622 | 153,165 | +0.02(+0.71%) |
Mar 18, 2021 | 2.705 | 2.751 | 2.567 | 2.603 | 361,261 | -0.08(-3.08%) |
Mar 17, 2021 | 2.751 | 2.787 | 2.677 | 2.686 | 423,915 | -0.08(-2.99%) |
Mar 16, 2021 | 2.824 | 2.889 | 2.723 | 2.769 | 557,477 | -0.06(-1.95%) |
Mar 15, 2021 | 2.705 | 2.838 | 2.668 | 2.824 | 583,968 | +0.17(+6.60%) |
Mar 12, 2021 | 2.677 | 2.751 | 2.640 | 2.649 | 394,055 | +0.01(+0.35%) |
Mar 11, 2021 | 2.530 | 2.695 | 2.521 | 2.640 | 433,216 | +0.10(+3.99%) |
Mar 10, 2021 | 2.392 | 2.576 | 2.373 | 2.539 | 516,378 | +0.18(+7.81%) |
Mar 09, 2021 | 2.401 | 2.419 | 2.281 | 2.355 | 714,587 | +0.02(+0.79%) |
Mar 08, 2021 | 2.475 | 2.484 | 2.309 | 2.337 | 752,663 | -0.14(-5.58%) |
Mar 05, 2021 | 2.557 | 2.557 | 2.417 | 2.475 | 247,195 | -0.03(-1.10%) |
Mar 04, 2021 | 2.465 | 2.548 | 2.392 | 2.502 | 565,654 | +0.04(+1.49%) |
Mar 03, 2021 | 2.484 | 2.523 | 2.419 | 2.465 | 336,664 | -0.01(-0.37%) |
Mar 02, 2021 | 2.511 | 2.521 | 2.438 | 2.475 | 361,171 | -0.02(-0.74%) |