Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.685 | 2.783 | 2.677 | 2.722 | 576,424 | +0.06(+2.27%) |
May 27, 2021 | 2.692 | 2.699 | 2.632 | 2.662 | 341,892 | -0.02(-0.56%) |
May 26, 2021 | 2.586 | 2.700 | 2.586 | 2.677 | 386,151 | +0.06(+2.31%) |
May 25, 2021 | 2.677 | 2.696 | 2.605 | 2.617 | 650,543 | -0.09(-3.35%) |
May 24, 2021 | 2.738 | 2.859 | 2.685 | 2.707 | 1,085,015 | +0.00(+0.00%) |
May 21, 2021 | 2.632 | 2.738 | 2.579 | 2.707 | 870,424 | +0.11(+4.37%) |
May 20, 2021 | 2.617 | 2.617 | 2.511 | 2.594 | 680,843 | +0.01(+0.29%) |
May 19, 2021 | 2.503 | 2.632 | 2.503 | 2.586 | 606,674 | +0.02(+0.59%) |
May 18, 2021 | 2.700 | 2.722 | 2.564 | 2.571 | 610,614 | -0.11(-4.23%) |
May 17, 2021 | 2.586 | 2.700 | 2.496 | 2.685 | 1,124,278 | +0.11(+4.41%) |
May 14, 2021 | 2.526 | 2.579 | 2.469 | 2.571 | 621,875 | +0.09(+3.66%) |
May 13, 2021 | 2.677 | 2.677 | 2.420 | 2.480 | 1,231,427 | -0.18(-6.82%) |
May 12, 2021 | 2.639 | 2.730 | 2.639 | 2.662 | 625,656 | +0.03(+1.15%) |
May 11, 2021 | 2.612 | 2.711 | 2.594 | 2.632 | 558,260 | -0.08(-2.79%) |
May 10, 2021 | 2.722 | 2.821 | 2.707 | 2.707 | 946,958 | +0.00(+0.00%) |
May 07, 2021 | 2.579 | 2.745 | 2.579 | 2.707 | 1,102,219 | +0.12(+4.68%) |
May 06, 2021 | 2.647 | 2.651 | 2.564 | 2.586 | 423,438 | -0.05(-2.01%) |
May 05, 2021 | 2.639 | 2.704 | 2.609 | 2.639 | 728,338 | +0.04(+1.45%) |
May 04, 2021 | 2.662 | 2.722 | 2.564 | 2.601 | 484,953 | -0.04(-1.43%) |
May 03, 2021 | 2.450 | 2.654 | 2.435 | 2.639 | 678,133 | +0.20(+8.39%) |
Apr 30, 2021 | 2.533 | 2.564 | 2.428 | 2.435 | 563,453 | -0.16(-6.12%) |
Apr 29, 2021 | 2.632 | 2.707 | 2.556 | 2.594 | 786,492 | +0.02(+0.59%) |
Apr 28, 2021 | 2.458 | 2.617 | 2.450 | 2.579 | 867,817 | +0.14(+5.90%) |
Apr 27, 2021 | 2.412 | 2.439 | 2.375 | 2.435 | 315,467 | +0.04(+1.58%) |
Apr 26, 2021 | 2.344 | 2.420 | 2.337 | 2.397 | 476,952 | +0.02(+0.64%) |
Apr 23, 2021 | 2.420 | 2.431 | 2.359 | 2.382 | 485,170 | +0.02(+0.96%) |
Apr 22, 2021 | 2.428 | 2.450 | 2.352 | 2.359 | 630,988 | -0.05(-2.19%) |
Apr 21, 2021 | 2.314 | 2.435 | 2.307 | 2.412 | 750,786 | +0.08(+3.24%) |
Apr 20, 2021 | 2.412 | 2.424 | 2.291 | 2.337 | 762,671 | -0.10(-4.04%) |
Apr 19, 2021 | 2.367 | 2.435 | 2.337 | 2.435 | 618,702 | +0.09(+3.87%) |
Apr 16, 2021 | 2.359 | 2.381 | 2.322 | 2.344 | 355,844 | -0.02(-0.96%) |
Apr 15, 2021 | 2.428 | 2.428 | 2.299 | 2.367 | 638,698 | -0.04(-1.57%) |
Apr 14, 2021 | 2.337 | 2.458 | 2.329 | 2.405 | 647,026 | +0.08(+3.58%) |
Apr 13, 2021 | 2.307 | 2.390 | 2.269 | 2.322 | 960,366 | +0.03(+1.32%) |
Apr 12, 2021 | 2.412 | 2.435 | 2.291 | 2.291 | 1,100,678 | -0.13(-5.31%) |
Apr 09, 2021 | 2.473 | 2.488 | 2.412 | 2.420 | 531,055 | -0.08(-3.32%) |
Apr 08, 2021 | 2.511 | 2.511 | 2.405 | 2.503 | 727,297 | +0.02(+0.91%) |
Apr 07, 2021 | 2.465 | 2.541 | 2.450 | 2.480 | 571,613 | +0.01(+0.31%) |
Apr 06, 2021 | 2.458 | 2.556 | 2.435 | 2.473 | 642,106 | +0.05(+1.87%) |
Apr 05, 2021 | 2.518 | 2.518 | 2.397 | 2.428 | 1,055,004 | -0.07(-2.73%) |
Apr 01, 2021 | 2.435 | 2.496 | 2.382 | 2.496 | 771,590 | +0.08(+3.13%) |
Mar 31, 2021 | 2.488 | 2.541 | 2.420 | 2.420 | 967,798 | -0.06(-2.44%) |
Mar 30, 2021 | 2.548 | 2.560 | 2.473 | 2.480 | 943,710 | -0.09(-3.53%) |
Mar 29, 2021 | 2.836 | 2.836 | 2.533 | 2.571 | 1,918,405 | -0.29(-10.29%) |
Mar 26, 2021 | 2.594 | 2.934 | 2.571 | 2.866 | 3,310,502 | +0.33(+13.13%) |
Mar 25, 2021 | 2.496 | 2.564 | 2.397 | 2.533 | 875,579 | +0.02(+0.90%) |
Mar 24, 2021 | 2.556 | 2.639 | 2.503 | 2.511 | 969,979 | +0.02(+0.91%) |
Mar 23, 2021 | 2.571 | 2.609 | 2.473 | 2.488 | 1,013,975 | -0.14(-5.46%) |
Mar 22, 2021 | 2.669 | 2.715 | 2.609 | 2.632 | 681,166 | -0.09(-3.33%) |
Mar 19, 2021 | 2.647 | 2.794 | 2.579 | 2.722 | 1,481,163 | +0.08(+2.86%) |
Mar 18, 2021 | 2.798 | 2.904 | 2.617 | 2.647 | 1,658,037 | -0.14(-4.89%) |
Mar 17, 2021 | 2.707 | 2.798 | 2.669 | 2.783 | 855,282 | +0.08(+2.79%) |
Mar 16, 2021 | 2.669 | 2.790 | 2.594 | 2.707 | 868,712 | +0.02(+0.56%) |
Mar 15, 2021 | 2.647 | 2.700 | 2.594 | 2.692 | 676,867 | +0.02(+0.57%) |
Mar 12, 2021 | 2.647 | 2.685 | 2.617 | 2.677 | 496,806 | +0.07(+2.61%) |
Mar 11, 2021 | 2.669 | 2.760 | 2.601 | 2.609 | 1,135,554 | -0.06(-2.27%) |
Mar 10, 2021 | 2.435 | 2.677 | 2.435 | 2.669 | 1,216,224 | +0.21(+8.62%) |
Mar 09, 2021 | 2.511 | 2.556 | 2.436 | 2.458 | 1,047,880 | -0.08(-3.27%) |
Mar 08, 2021 | 2.647 | 2.715 | 2.480 | 2.541 | 1,092,259 | -0.10(-3.72%) |
Mar 05, 2021 | 2.624 | 2.677 | 2.458 | 2.639 | 1,224,099 | +0.08(+3.25%) |
Mar 04, 2021 | 2.624 | 2.677 | 2.465 | 2.556 | 1,587,552 | -0.02(-0.88%) |
Mar 03, 2021 | 2.480 | 2.632 | 2.450 | 2.579 | 1,969,097 | +0.14(+5.57%) |
Mar 02, 2021 | 2.390 | 2.533 | 2.375 | 2.443 | 1,156,837 | +0.07(+2.87%) |