Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.176 | 2.180 | 2.130 | 2.170 | 592,048 | +0.00(+0.00%) |
May 27, 2021 | 2.143 | 2.180 | 2.130 | 2.170 | 541,942 | +0.03(+1.40%) |
May 26, 2021 | 2.090 | 2.160 | 2.090 | 2.140 | 665,693 | +0.05(+2.39%) |
May 25, 2021 | 2.150 | 2.180 | 2.090 | 2.090 | 410,078 | -0.07(-3.24%) |
May 24, 2021 | 2.190 | 2.220 | 2.150 | 2.160 | 356,456 | -0.02(-0.92%) |
May 21, 2021 | 2.103 | 2.200 | 2.090 | 2.180 | 480,533 | +0.07(+3.39%) |
May 20, 2021 | 2.140 | 2.140 | 2.070 | 2.108 | 715,002 | -0.02(-1.01%) |
May 19, 2021 | 2.160 | 2.170 | 2.130 | 2.130 | 422,669 | -0.04(-1.84%) |
May 18, 2021 | 2.170 | 2.180 | 2.140 | 2.170 | 299,831 | +0.00(+0.00%) |
May 17, 2021 | 2.140 | 2.180 | 2.125 | 2.170 | 560,540 | +0.02(+0.93%) |
May 14, 2021 | 2.090 | 2.180 | 2.090 | 2.150 | 546,271 | +0.07(+3.37%) |
May 13, 2021 | 2.060 | 2.120 | 2.060 | 2.080 | 380,234 | -0.05(-2.35%) |
May 12, 2021 | 2.080 | 2.160 | 2.040 | 2.130 | 1,379,855 | +0.05(+2.40%) |
May 11, 2021 | 2.140 | 2.190 | 2.040 | 2.080 | 1,878,576 | -0.08(-3.70%) |
May 10, 2021 | 2.160 | 2.210 | 2.140 | 2.160 | 774,497 | -0.00(-0.23%) |
May 07, 2021 | 2.210 | 2.220 | 2.160 | 2.165 | 1,099,182 | -0.04(-2.04%) |
May 06, 2021 | 2.210 | 2.240 | 2.150 | 2.210 | 966,165 | -0.03(-1.34%) |
May 05, 2021 | 2.200 | 2.240 | 2.150 | 2.240 | 1,330,016 | +0.02(+0.90%) |
May 04, 2021 | 2.370 | 2.370 | 2.130 | 2.220 | 3,223,740 | -0.16(-6.72%) |
May 03, 2021 | 2.370 | 2.400 | 2.360 | 2.380 | 579,259 | -0.01(-0.42%) |
Apr 30, 2021 | 2.390 | 2.400 | 2.370 | 2.390 | 575,800 | -0.01(-0.41%) |
Apr 29, 2021 | 2.370 | 2.410 | 2.350 | 2.400 | 1,730,686 | +0.00(+0.00%) |
Apr 28, 2021 | 2.400 | 2.410 | 2.380 | 2.400 | 766,607 | +0.00(+0.00%) |
Apr 27, 2021 | 2.430 | 2.430 | 2.370 | 2.400 | 797,873 | -0.03(-1.23%) |
Apr 26, 2021 | 2.410 | 2.460 | 2.380 | 2.430 | 723,705 | -0.01(-0.41%) |
Apr 23, 2021 | 2.410 | 2.450 | 2.340 | 2.440 | 2,267,100 | +0.04(+1.67%) |
Apr 22, 2021 | 2.390 | 2.410 | 2.330 | 2.400 | 2,071,236 | +0.03(+1.27%) |
Apr 21, 2021 | 2.260 | 2.400 | 2.250 | 2.370 | 1,965,118 | +0.07(+3.04%) |
Apr 20, 2021 | 2.370 | 2.380 | 2.230 | 2.300 | 2,260,755 | -0.07(-2.95%) |
Apr 19, 2021 | 2.360 | 2.430 | 2.320 | 2.370 | 1,528,238 | +0.01(+0.42%) |
Apr 16, 2021 | 2.270 | 2.440 | 2.200 | 2.360 | 4,065,400 | +0.09(+3.96%) |
Apr 15, 2021 | 2.240 | 2.280 | 2.170 | 2.270 | 1,690,978 | +0.07(+3.18%) |
Apr 14, 2021 | 2.120 | 2.280 | 2.100 | 2.200 | 959,804 | +0.07(+3.29%) |
Apr 13, 2021 | 2.170 | 2.180 | 2.060 | 2.130 | 1,505,467 | -0.04(-1.84%) |
Apr 12, 2021 | 2.310 | 2.310 | 2.150 | 2.170 | 2,122,458 | -0.14(-6.06%) |
Apr 09, 2021 | 2.410 | 2.450 | 2.250 | 2.310 | 3,067,800 | -0.08(-3.35%) |
Apr 08, 2021 | 2.180 | 2.400 | 2.175 | 2.390 | 5,542,331 | +0.21(+9.63%) |
Apr 07, 2021 | 2.020 | 2.190 | 2.020 | 2.180 | 3,683,704 | +0.16(+7.92%) |
Apr 06, 2021 | 2.020 | 2.050 | 2.000 | 2.020 | 862,710 | -0.01(-0.49%) |
Apr 05, 2021 | 2.020 | 2.060 | 1.995 | 2.030 | 1,274,617 | +0.01(+0.50%) |
Apr 01, 2021 | 2.060 | 2.070 | 2.010 | 2.020 | 734,500 | -0.03(-1.46%) |
Mar 31, 2021 | 1.960 | 2.080 | 1.960 | 2.050 | 2,977,661 | +0.09(+4.59%) |
Mar 30, 2021 | 1.920 | 1.960 | 1.910 | 1.960 | 1,423,552 | +0.00(+0.00%) |
Mar 29, 2021 | 1.857 | 1.960 | 1.850 | 1.960 | 2,238,018 | +0.10(+5.38%) |
Mar 26, 2021 | 1.860 | 1.870 | 1.850 | 1.860 | 416,700 | +0.00(+0.00%) |
Mar 25, 2021 | 1.850 | 1.880 | 1.840 | 1.860 | 761,966 | +0.01(+0.54%) |
Mar 24, 2021 | 1.840 | 1.880 | 1.840 | 1.850 | 1,083,753 | -0.00(-0.16%) |
Mar 23, 2021 | 1.840 | 1.880 | 1.840 | 1.853 | 676,033 | +0.01(+0.71%) |
Mar 22, 2021 | 1.850 | 1.870 | 1.840 | 1.840 | 1,215,930 | -0.01(-0.54%) |
Mar 19, 2021 | 1.860 | 1.860 | 1.820 | 1.850 | 493,100 | +0.00(+0.00%) |
Mar 18, 2021 | 1.830 | 1.860 | 1.800 | 1.850 | 1,037,246 | +0.02(+1.09%) |
Mar 17, 2021 | 1.840 | 1.850 | 1.830 | 1.830 | 299,312 | -0.02(-1.08%) |
Mar 16, 2021 | 1.840 | 1.850 | 1.810 | 1.850 | 650,752 | +0.01(+0.54%) |
Mar 15, 2021 | 1.845 | 1.857 | 1.830 | 1.840 | 1,658,283 | -0.03(-1.60%) |
Mar 12, 2021 | 1.850 | 1.880 | 1.830 | 1.870 | 936,900 | +0.02(+1.08%) |
Mar 11, 2021 | 1.830 | 1.870 | 1.800 | 1.850 | 1,205,969 | +0.05(+2.78%) |
Mar 10, 2021 | 1.820 | 1.830 | 1.800 | 1.800 | 944,638 | -0.02(-1.10%) |
Mar 09, 2021 | 1.810 | 1.850 | 1.810 | 1.820 | 842,494 | +0.02(+1.11%) |
Mar 08, 2021 | 1.803 | 1.860 | 1.800 | 1.800 | 1,097,599 | +0.02(+1.12%) |
Mar 05, 2021 | 1.810 | 1.920 | 1.760 | 1.780 | 2,523,400 | -0.01(-0.56%) |
Mar 04, 2021 | 1.780 | 1.840 | 1.760 | 1.790 | 1,352,705 | +0.00(+0.00%) |
Mar 03, 2021 | 1.780 | 1.810 | 1.760 | 1.790 | 1,434,570 | +0.01(+0.56%) |
Mar 02, 2021 | 1.830 | 1.830 | 1.760 | 1.780 | 737,965 | -0.03(-1.66%) |