Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.120 | 2.180 | 2.080 | 2.080 | 92,685 | -0.08(-3.70%) |
May 27, 2021 | 2.120 | 2.180 | 2.120 | 2.160 | 40,182 | +0.02(+0.93%) |
May 26, 2021 | 2.120 | 2.170 | 2.120 | 2.140 | 18,981 | +0.00(+0.00%) |
May 25, 2021 | 2.210 | 2.210 | 2.130 | 2.140 | 35,581 | -0.05(-2.28%) |
May 24, 2021 | 2.170 | 2.220 | 2.156 | 2.190 | 20,805 | +0.02(+0.92%) |
May 21, 2021 | 2.160 | 2.210 | 2.130 | 2.170 | 34,774 | +0.00(+0.00%) |
May 20, 2021 | 2.210 | 2.230 | 2.170 | 2.170 | 36,939 | -0.06(-2.69%) |
May 19, 2021 | 2.230 | 2.270 | 2.200 | 2.230 | 33,156 | -0.04(-1.76%) |
May 18, 2021 | 2.250 | 2.300 | 2.230 | 2.270 | 34,711 | +0.03(+1.34%) |
May 17, 2021 | 2.280 | 2.340 | 2.220 | 2.240 | 75,781 | -0.09(-3.86%) |
May 14, 2021 | 2.290 | 2.330 | 2.230 | 2.330 | 22,989 | +0.02(+0.87%) |
May 13, 2021 | 2.270 | 2.400 | 2.220 | 2.310 | 105,165 | +0.06(+2.67%) |
May 12, 2021 | 2.300 | 2.380 | 2.250 | 2.250 | 55,788 | -0.10(-4.26%) |
May 11, 2021 | 2.310 | 2.400 | 2.270 | 2.350 | 33,461 | -0.01(-0.42%) |
May 10, 2021 | 2.330 | 2.480 | 2.290 | 2.360 | 158,632 | +0.06(+2.61%) |
May 07, 2021 | 2.330 | 2.430 | 2.270 | 2.300 | 217,624 | -0.03(-1.29%) |
May 06, 2021 | 2.350 | 2.350 | 2.180 | 2.330 | 149,778 | +0.11(+4.95%) |
May 05, 2021 | 2.160 | 2.300 | 2.150 | 2.220 | 200,515 | +0.06(+2.78%) |
May 04, 2021 | 2.210 | 2.240 | 2.160 | 2.160 | 41,706 | -0.04(-1.82%) |
May 03, 2021 | 2.200 | 2.250 | 2.190 | 2.200 | 40,154 | -0.04(-1.79%) |
Apr 30, 2021 | 2.310 | 2.340 | 2.230 | 2.240 | 49,600 | -0.11(-4.68%) |
Apr 29, 2021 | 2.270 | 2.350 | 2.260 | 2.350 | 124,794 | +0.04(+1.73%) |
Apr 28, 2021 | 2.300 | 2.340 | 2.230 | 2.310 | 172,592 | +0.07(+3.12%) |
Apr 27, 2021 | 2.290 | 2.290 | 2.220 | 2.240 | 126,570 | -0.03(-1.32%) |
Apr 26, 2021 | 2.190 | 2.300 | 2.190 | 2.270 | 117,687 | +0.08(+3.65%) |
Apr 23, 2021 | 2.210 | 2.210 | 2.140 | 2.190 | 99,600 | -0.03(-1.35%) |
Apr 22, 2021 | 2.170 | 2.220 | 2.130 | 2.220 | 50,341 | +0.07(+3.26%) |
Apr 21, 2021 | 2.100 | 2.190 | 2.080 | 2.150 | 78,923 | +0.03(+1.42%) |
Apr 20, 2021 | 2.160 | 2.210 | 2.110 | 2.120 | 69,545 | -0.07(-3.20%) |
Apr 19, 2021 | 2.100 | 2.250 | 2.100 | 2.190 | 200,548 | -0.01(-0.45%) |
Apr 16, 2021 | 2.230 | 2.255 | 2.172 | 2.200 | 153,300 | -0.03(-1.35%) |
Apr 15, 2021 | 2.270 | 2.350 | 2.210 | 2.230 | 178,220 | -0.06(-2.62%) |
Apr 14, 2021 | 2.260 | 2.320 | 2.250 | 2.290 | 90,969 | +0.02(+0.88%) |
Apr 13, 2021 | 2.250 | 2.350 | 2.240 | 2.270 | 113,623 | +0.03(+1.34%) |
Apr 12, 2021 | 2.240 | 2.340 | 2.230 | 2.240 | 186,656 | -0.07(-3.03%) |
Apr 09, 2021 | 2.340 | 2.370 | 2.290 | 2.310 | 186,900 | -0.08(-3.35%) |
Apr 08, 2021 | 2.370 | 2.420 | 2.320 | 2.390 | 178,338 | +0.03(+1.27%) |
Apr 07, 2021 | 2.420 | 2.450 | 2.310 | 2.360 | 224,846 | -0.09(-3.67%) |
Apr 06, 2021 | 2.460 | 2.510 | 2.420 | 2.450 | 164,620 | +0.00(+0.00%) |
Apr 05, 2021 | 2.560 | 2.570 | 2.450 | 2.450 | 378,318 | -0.11(-4.30%) |
Apr 01, 2021 | 2.590 | 2.950 | 2.410 | 2.560 | 2,454,400 | +0.13(+5.35%) |
Mar 31, 2021 | 2.560 | 2.610 | 2.400 | 2.430 | 355,950 | -0.13(-5.08%) |
Mar 30, 2021 | 2.750 | 2.780 | 2.520 | 2.560 | 464,405 | -0.27(-9.54%) |
Mar 29, 2021 | 2.540 | 2.840 | 2.510 | 2.830 | 1,185,551 | +0.23(+8.85%) |
Mar 26, 2021 | 2.340 | 2.620 | 2.340 | 2.600 | 1,189,300 | +0.23(+9.70%) |
Mar 25, 2021 | 2.340 | 2.450 | 2.210 | 2.370 | 2,130,569 | -0.16(-6.32%) |
Mar 24, 2021 | 3.190 | 3.400 | 2.380 | 2.530 | 47,911,456 | +0.17(+7.20%) |
Mar 23, 2021 | 2.410 | 2.430 | 2.355 | 2.360 | 59,467 | -0.09(-3.67%) |
Mar 22, 2021 | 2.450 | 2.450 | 2.400 | 2.450 | 52,396 | +0.09(+3.81%) |
Mar 19, 2021 | 2.350 | 2.440 | 2.310 | 2.360 | 81,500 | +0.01(+0.43%) |
Mar 18, 2021 | 2.420 | 2.420 | 2.290 | 2.350 | 39,596 | -0.07(-2.89%) |
Mar 17, 2021 | 2.370 | 2.460 | 2.340 | 2.420 | 25,609 | +0.03(+1.26%) |
Mar 16, 2021 | 2.440 | 2.480 | 2.390 | 2.390 | 29,195 | -0.02(-0.83%) |
Mar 15, 2021 | 2.400 | 2.480 | 2.390 | 2.410 | 31,655 | +0.01(+0.42%) |
Mar 12, 2021 | 2.460 | 2.460 | 2.360 | 2.400 | 40,800 | -0.07(-2.83%) |
Mar 11, 2021 | 2.440 | 2.480 | 2.433 | 2.470 | 26,787 | +0.05(+2.07%) |
Mar 10, 2021 | 2.410 | 2.440 | 2.410 | 2.420 | 106,866 | +0.03(+1.26%) |
Mar 09, 2021 | 2.170 | 2.480 | 2.170 | 2.390 | 132,642 | +0.21(+9.63%) |
Mar 08, 2021 | 2.160 | 2.260 | 2.130 | 2.180 | 66,806 | +0.02(+0.93%) |
Mar 05, 2021 | 2.120 | 2.199 | 2.040 | 2.160 | 142,000 | +0.00(+0.00%) |
Mar 04, 2021 | 2.160 | 2.250 | 2.060 | 2.160 | 171,408 | -0.04(-1.82%) |
Mar 03, 2021 | 2.250 | 2.290 | 2.190 | 2.200 | 77,312 | -0.06(-2.65%) |
Mar 02, 2021 | 2.240 | 2.300 | 2.240 | 2.260 | 57,425 | +0.00(+0.00%) |