Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.460 | 2.555 | 2.460 | 2.460 | 316,656 | +0.00(+0.00%) |
May 27, 2021 | 2.460 | 2.500 | 2.410 | 2.460 | 334,503 | +0.02(+0.82%) |
May 26, 2021 | 2.370 | 2.450 | 2.340 | 2.440 | 455,494 | +0.09(+3.83%) |
May 25, 2021 | 2.430 | 2.440 | 2.350 | 2.350 | 498,071 | -0.06(-2.49%) |
May 24, 2021 | 2.470 | 2.490 | 2.380 | 2.410 | 611,697 | -0.07(-2.82%) |
May 21, 2021 | 2.550 | 2.790 | 2.440 | 2.480 | 10,572,491 | -0.08(-3.13%) |
May 20, 2021 | 2.470 | 2.600 | 2.440 | 2.560 | 506,092 | +0.10(+4.07%) |
May 19, 2021 | 2.460 | 2.470 | 2.370 | 2.460 | 367,086 | -0.01(-0.40%) |
May 18, 2021 | 2.370 | 2.530 | 2.360 | 2.470 | 844,487 | +0.09(+3.78%) |
May 17, 2021 | 2.340 | 2.380 | 2.300 | 2.380 | 359,287 | +0.04(+1.71%) |
May 14, 2021 | 2.320 | 2.400 | 2.280 | 2.340 | 672,113 | +0.07(+3.08%) |
May 13, 2021 | 2.350 | 2.360 | 2.240 | 2.270 | 1,061,190 | -0.04(-1.73%) |
May 12, 2021 | 2.380 | 2.430 | 2.310 | 2.310 | 597,040 | -0.09(-3.75%) |
May 11, 2021 | 2.320 | 2.460 | 2.220 | 2.400 | 683,588 | -0.01(-0.41%) |
May 10, 2021 | 2.460 | 2.490 | 2.340 | 2.410 | 502,489 | -0.06(-2.43%) |
May 07, 2021 | 2.410 | 2.490 | 2.395 | 2.470 | 452,125 | +0.09(+3.78%) |
May 06, 2021 | 2.420 | 2.470 | 2.300 | 2.380 | 1,230,067 | -0.05(-2.06%) |
May 05, 2021 | 2.500 | 2.520 | 2.400 | 2.430 | 671,536 | -0.05(-2.02%) |
May 04, 2021 | 2.510 | 2.520 | 2.360 | 2.480 | 981,170 | -0.06(-2.36%) |
May 03, 2021 | 2.550 | 2.570 | 2.510 | 2.540 | 417,129 | -0.02(-0.78%) |
Apr 30, 2021 | 2.640 | 2.710 | 2.540 | 2.560 | 636,100 | -0.08(-3.03%) |
Apr 29, 2021 | 2.690 | 2.690 | 2.550 | 2.640 | 702,766 | +0.02(+0.76%) |
Apr 28, 2021 | 2.570 | 2.660 | 2.530 | 2.620 | 645,339 | +0.06(+2.34%) |
Apr 27, 2021 | 2.620 | 2.640 | 2.530 | 2.560 | 829,093 | -0.03(-1.16%) |
Apr 26, 2021 | 2.530 | 2.610 | 2.490 | 2.590 | 1,176,302 | +0.09(+3.60%) |
Apr 23, 2021 | 2.470 | 2.570 | 2.450 | 2.500 | 901,600 | +0.03(+1.21%) |
Apr 22, 2021 | 2.350 | 2.690 | 2.330 | 2.470 | 2,125,534 | +0.04(+1.65%) |
Apr 21, 2021 | 2.460 | 2.520 | 2.340 | 2.430 | 1,280,920 | +0.02(+0.83%) |
Apr 20, 2021 | 2.500 | 2.500 | 2.280 | 2.410 | 1,445,717 | -0.02(-0.82%) |
Apr 19, 2021 | 2.750 | 2.780 | 2.420 | 2.430 | 2,642,975 | -0.28(-10.33%) |
Apr 16, 2021 | 2.890 | 3.000 | 2.690 | 2.710 | 1,898,400 | -0.22(-7.51%) |
Apr 15, 2021 | 3.200 | 3.270 | 2.870 | 2.930 | 3,704,718 | -0.40(-12.01%) |
Apr 14, 2021 | 3.330 | 3.340 | 3.060 | 3.330 | 11,776,456 | -0.11(-3.20%) |
Apr 13, 2021 | 2.850 | 3.790 | 2.770 | 3.440 | 255,764,512 | +0.87(+33.85%) |
Apr 12, 2021 | 2.720 | 2.730 | 2.560 | 2.570 | 408,576 | -0.18(-6.55%) |
Apr 09, 2021 | 2.740 | 2.770 | 2.680 | 2.750 | 244,600 | +0.03(+1.10%) |
Apr 08, 2021 | 2.790 | 2.850 | 2.690 | 2.720 | 304,607 | -0.09(-3.20%) |
Apr 07, 2021 | 2.740 | 2.950 | 2.690 | 2.810 | 687,610 | +0.07(+2.55%) |
Apr 06, 2021 | 2.800 | 2.800 | 2.710 | 2.740 | 286,867 | -0.09(-3.18%) |
Apr 05, 2021 | 2.840 | 2.910 | 2.810 | 2.830 | 282,199 | -0.06(-2.08%) |
Apr 01, 2021 | 2.820 | 2.890 | 2.770 | 2.890 | 469,300 | +0.07(+2.48%) |
Mar 31, 2021 | 2.710 | 2.820 | 2.670 | 2.820 | 403,899 | +0.14(+5.22%) |
Mar 30, 2021 | 2.540 | 2.690 | 2.470 | 2.680 | 454,278 | +0.12(+4.69%) |
Mar 29, 2021 | 2.570 | 2.620 | 2.520 | 2.560 | 279,838 | -0.05(-1.92%) |
Mar 26, 2021 | 2.690 | 2.750 | 2.515 | 2.610 | 468,600 | -0.10(-3.69%) |
Mar 25, 2021 | 2.510 | 2.720 | 2.500 | 2.710 | 540,600 | +0.10(+3.83%) |
Mar 24, 2021 | 2.740 | 2.840 | 2.570 | 2.610 | 674,132 | -0.11(-4.04%) |
Mar 23, 2021 | 2.860 | 2.870 | 2.690 | 2.720 | 870,032 | -0.16(-5.56%) |
Mar 22, 2021 | 2.810 | 2.930 | 2.780 | 2.880 | 595,527 | +0.02(+0.70%) |
Mar 19, 2021 | 2.680 | 2.940 | 2.550 | 2.860 | 1,644,700 | +0.05(+1.78%) |
Mar 18, 2021 | 2.850 | 3.080 | 2.790 | 2.810 | 3,852,062 | -0.07(-2.43%) |
Mar 17, 2021 | 2.780 | 3.010 | 2.740 | 2.880 | 1,558,094 | -0.01(-0.35%) |
Mar 16, 2021 | 2.800 | 3.000 | 2.680 | 2.890 | 2,297,251 | +0.12(+4.33%) |
Mar 15, 2021 | 2.730 | 2.840 | 2.670 | 2.770 | 851,054 | +0.07(+2.59%) |
Mar 12, 2021 | 2.610 | 2.740 | 2.510 | 2.700 | 997,600 | +0.05(+1.89%) |
Mar 11, 2021 | 2.540 | 2.690 | 2.510 | 2.650 | 883,533 | +0.16(+6.43%) |
Mar 10, 2021 | 2.480 | 2.540 | 2.430 | 2.490 | 571,661 | +0.02(+0.81%) |
Mar 09, 2021 | 2.380 | 2.510 | 2.350 | 2.470 | 842,737 | +0.12(+5.11%) |
Mar 08, 2021 | 2.350 | 2.400 | 2.270 | 2.350 | 1,008,832 | -0.09(-3.69%) |
Mar 05, 2021 | 2.270 | 2.440 | 2.110 | 2.440 | 1,342,100 | +0.18(+7.96%) |
Mar 04, 2021 | 2.390 | 2.480 | 2.150 | 2.260 | 1,736,061 | -0.18(-7.38%) |
Mar 03, 2021 | 2.630 | 2.630 | 2.430 | 2.440 | 1,899,172 | +0.09(+3.83%) |
Mar 02, 2021 | 2.510 | 2.550 | 2.330 | 2.350 | 1,819,244 | -0.15(-6.00%) |