Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.475 | 2.560 | 2.400 | 2.449 | 103,710 | -0.02(-0.83%) |
May 27, 2021 | 2.600 | 2.680 | 2.414 | 2.470 | 196,272 | -0.07(-2.76%) |
May 26, 2021 | 2.350 | 2.632 | 2.295 | 2.540 | 312,201 | +0.18(+7.63%) |
May 25, 2021 | 2.439 | 2.490 | 2.300 | 2.360 | 160,071 | -0.07(-2.88%) |
May 24, 2021 | 2.410 | 2.450 | 2.380 | 2.430 | 55,185 | +0.05(+2.27%) |
May 21, 2021 | 2.409 | 2.460 | 2.300 | 2.376 | 67,336 | -0.02(-1.00%) |
May 20, 2021 | 2.255 | 2.450 | 2.250 | 2.400 | 145,386 | +0.07(+3.06%) |
May 19, 2021 | 2.280 | 2.330 | 2.160 | 2.329 | 107,024 | +0.04(+1.69%) |
May 18, 2021 | 2.081 | 2.400 | 2.080 | 2.290 | 267,778 | +0.19(+9.05%) |
May 17, 2021 | 2.020 | 2.122 | 2.010 | 2.100 | 98,277 | +0.10(+5.00%) |
May 14, 2021 | 2.050 | 2.080 | 1.900 | 2.000 | 357,034 | +0.03(+1.31%) |
May 13, 2021 | 2.220 | 2.220 | 1.920 | 1.974 | 329,028 | -0.12(-5.69%) |
May 12, 2021 | 2.200 | 2.240 | 2.037 | 2.093 | 255,967 | -0.15(-6.55%) |
May 11, 2021 | 2.200 | 2.260 | 2.110 | 2.240 | 332,939 | -0.05(-2.18%) |
May 10, 2021 | 2.305 | 2.420 | 2.250 | 2.290 | 243,172 | +0.02(+0.88%) |
May 07, 2021 | 2.240 | 2.340 | 2.140 | 2.270 | 172,972 | +0.07(+3.18%) |
May 06, 2021 | 2.351 | 2.351 | 2.140 | 2.200 | 114,383 | -0.11(-4.96%) |
May 05, 2021 | 2.430 | 2.430 | 2.300 | 2.315 | 132,004 | -0.02(-0.66%) |
May 04, 2021 | 2.300 | 2.350 | 2.110 | 2.330 | 415,446 | +0.06(+2.64%) |
May 03, 2021 | 2.120 | 2.400 | 2.120 | 2.270 | 651,207 | +0.15(+7.08%) |
Apr 30, 2021 | 1.980 | 2.120 | 1.980 | 2.120 | 199,500 | +0.12(+6.00%) |
Apr 29, 2021 | 2.105 | 2.120 | 1.960 | 2.000 | 346,127 | -0.03(-1.69%) |
Apr 28, 2021 | 2.170 | 2.170 | 2.010 | 2.034 | 303,161 | -0.08(-3.59%) |
Apr 27, 2021 | 2.082 | 2.170 | 2.040 | 2.110 | 163,404 | +0.07(+3.43%) |
Apr 26, 2021 | 2.039 | 2.126 | 2.010 | 2.040 | 168,264 | +0.02(+0.99%) |
Apr 23, 2021 | 2.050 | 2.137 | 2.000 | 2.020 | 111,600 | -0.07(-3.35%) |
Apr 22, 2021 | 2.110 | 2.160 | 1.994 | 2.090 | 158,539 | -0.02(-0.95%) |
Apr 21, 2021 | 1.970 | 2.170 | 1.970 | 2.110 | 362,353 | +0.10(+4.98%) |
Apr 20, 2021 | 2.150 | 2.248 | 1.999 | 2.010 | 192,085 | -0.16(-7.37%) |
Apr 19, 2021 | 2.071 | 2.300 | 2.036 | 2.170 | 368,136 | +0.11(+5.24%) |
Apr 16, 2021 | 2.095 | 2.120 | 2.000 | 2.062 | 192,000 | -0.02(-0.87%) |
Apr 15, 2021 | 2.065 | 2.130 | 2.000 | 2.080 | 158,274 | +0.08(+4.00%) |
Apr 14, 2021 | 2.020 | 2.090 | 1.960 | 2.000 | 200,846 | -0.02(-0.99%) |
Apr 13, 2021 | 2.040 | 2.113 | 1.980 | 2.020 | 333,063 | -0.10(-4.58%) |
Apr 12, 2021 | 2.250 | 2.323 | 2.060 | 2.117 | 271,944 | -0.13(-5.91%) |
Apr 09, 2021 | 2.230 | 2.370 | 2.200 | 2.250 | 95,400 | +0.02(+0.72%) |
Apr 08, 2021 | 2.240 | 2.340 | 2.210 | 2.234 | 134,446 | -0.04(-1.59%) |
Apr 07, 2021 | 2.400 | 2.400 | 2.180 | 2.270 | 183,871 | -0.08(-3.51%) |
Apr 06, 2021 | 2.540 | 2.540 | 2.270 | 2.353 | 130,633 | -0.02(-0.83%) |
Apr 05, 2021 | 2.420 | 2.660 | 2.250 | 2.372 | 332,484 | -0.08(-3.18%) |
Apr 01, 2021 | 2.370 | 2.790 | 2.370 | 2.450 | 748,500 | +0.06(+2.51%) |
Mar 31, 2021 | 1.900 | 2.390 | 1.850 | 2.390 | 861,543 | +0.56(+30.60%) |
Mar 30, 2021 | 2.100 | 2.100 | 1.809 | 1.830 | 1,005,881 | -0.25(-12.02%) |
Mar 29, 2021 | 2.380 | 2.400 | 2.040 | 2.080 | 628,756 | -0.32(-13.33%) |
Mar 26, 2021 | 2.400 | 2.500 | 2.260 | 2.400 | 340,400 | +0.05(+2.26%) |
Mar 25, 2021 | 2.420 | 2.500 | 2.250 | 2.347 | 322,177 | -0.10(-4.21%) |
Mar 24, 2021 | 2.631 | 2.660 | 2.370 | 2.450 | 568,768 | -0.18(-6.84%) |
Mar 23, 2021 | 2.630 | 2.730 | 2.320 | 2.630 | 794,483 | -0.02(-0.75%) |
Mar 22, 2021 | 2.820 | 2.890 | 2.550 | 2.650 | 425,793 | -0.18(-6.36%) |
Mar 19, 2021 | 2.871 | 2.990 | 2.810 | 2.830 | 177,600 | -0.05(-1.74%) |
Mar 18, 2021 | 2.950 | 3.040 | 2.859 | 2.880 | 237,606 | +0.04(+1.24%) |
Mar 17, 2021 | 2.951 | 2.980 | 2.800 | 2.845 | 263,151 | -0.20(-6.43%) |
Mar 16, 2021 | 3.100 | 3.147 | 2.840 | 3.040 | 265,449 | +0.01(+0.33%) |
Mar 15, 2021 | 3.080 | 3.200 | 3.000 | 3.030 | 401,249 | -0.05(-1.62%) |
Mar 12, 2021 | 2.890 | 3.090 | 2.710 | 3.080 | 217,800 | +0.17(+5.84%) |
Mar 11, 2021 | 2.800 | 2.978 | 2.550 | 2.910 | 607,394 | +0.12(+4.45%) |
Mar 10, 2021 | 3.050 | 3.065 | 2.765 | 2.786 | 476,967 | -0.33(-10.71%) |
Mar 09, 2021 | 3.000 | 3.170 | 2.940 | 3.120 | 436,606 | +0.18(+6.12%) |
Mar 08, 2021 | 3.030 | 3.210 | 2.930 | 2.940 | 391,248 | -0.26(-8.13%) |
Mar 05, 2021 | 3.296 | 3.350 | 2.930 | 3.200 | 526,600 | -0.12(-3.61%) |
Mar 04, 2021 | 3.490 | 3.490 | 2.950 | 3.320 | 515,549 | +0.07(+2.15%) |
Mar 03, 2021 | 3.760 | 3.760 | 3.220 | 3.250 | 287,603 | -0.52(-13.79%) |
Mar 02, 2021 | 3.169 | 3.800 | 3.060 | 3.770 | 1,530,483 | +0.59(+18.67%) |