Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.440 | 2.490 | 2.360 | 2.370 | 1,082,919 | -0.04(-1.66%) |
May 27, 2021 | 2.410 | 2.450 | 2.360 | 2.410 | 1,723,791 | +0.05(+2.12%) |
May 26, 2021 | 2.220 | 2.420 | 2.220 | 2.360 | 2,159,790 | +0.14(+6.31%) |
May 25, 2021 | 2.240 | 2.330 | 2.220 | 2.220 | 1,149,455 | -0.02(-0.89%) |
May 24, 2021 | 2.220 | 2.270 | 2.180 | 2.240 | 1,574,147 | +0.03(+1.36%) |
May 21, 2021 | 2.170 | 2.230 | 2.130 | 2.210 | 1,649,639 | +0.08(+3.76%) |
May 20, 2021 | 2.080 | 2.140 | 2.040 | 2.130 | 1,293,426 | +0.04(+1.91%) |
May 19, 2021 | 2.060 | 2.105 | 2.040 | 2.090 | 728,967 | -0.01(-0.48%) |
May 18, 2021 | 2.070 | 2.160 | 2.030 | 2.100 | 1,723,835 | +0.03(+1.45%) |
May 17, 2021 | 2.110 | 2.110 | 2.040 | 2.070 | 884,896 | -0.01(-0.48%) |
May 14, 2021 | 2.100 | 2.105 | 2.060 | 2.080 | 994,103 | +0.02(+0.97%) |
May 13, 2021 | 2.100 | 2.180 | 1.990 | 2.060 | 1,367,879 | -0.03(-1.44%) |
May 12, 2021 | 2.190 | 2.220 | 2.070 | 2.090 | 1,778,919 | -0.14(-6.28%) |
May 11, 2021 | 1.890 | 2.240 | 1.890 | 2.230 | 3,220,106 | +0.26(+13.20%) |
May 10, 2021 | 2.100 | 2.130 | 1.940 | 1.970 | 2,763,862 | -0.16(-7.51%) |
May 07, 2021 | 2.070 | 2.160 | 2.060 | 2.130 | 1,595,184 | +0.06(+2.90%) |
May 06, 2021 | 2.160 | 2.160 | 2.050 | 2.070 | 1,310,244 | -0.08(-3.72%) |
May 05, 2021 | 2.120 | 2.160 | 2.050 | 2.150 | 1,312,795 | +0.05(+2.38%) |
May 04, 2021 | 2.140 | 2.150 | 2.030 | 2.100 | 1,816,443 | -0.04(-1.87%) |
May 03, 2021 | 2.180 | 2.200 | 2.130 | 2.140 | 1,250,049 | -0.05(-2.28%) |
Apr 30, 2021 | 2.170 | 2.210 | 2.120 | 2.190 | 1,491,100 | +0.02(+0.92%) |
Apr 29, 2021 | 2.350 | 2.380 | 2.110 | 2.170 | 2,155,996 | -0.14(-6.06%) |
Apr 28, 2021 | 2.260 | 2.340 | 2.210 | 2.310 | 1,697,007 | +0.07(+3.12%) |
Apr 27, 2021 | 2.330 | 2.370 | 2.210 | 2.240 | 1,451,263 | -0.08(-3.45%) |
Apr 26, 2021 | 2.230 | 2.360 | 2.220 | 2.320 | 1,856,808 | +0.09(+4.04%) |
Apr 23, 2021 | 2.190 | 2.260 | 2.160 | 2.230 | 1,106,200 | +0.07(+3.24%) |
Apr 22, 2021 | 2.260 | 2.280 | 2.150 | 2.160 | 1,873,582 | -0.10(-4.42%) |
Apr 21, 2021 | 2.080 | 2.290 | 2.070 | 2.260 | 1,690,968 | +0.18(+8.65%) |
Apr 20, 2021 | 2.210 | 2.220 | 2.060 | 2.080 | 1,792,368 | -0.12(-5.45%) |
Apr 19, 2021 | 2.210 | 2.230 | 2.100 | 2.200 | 2,261,145 | +0.01(+0.46%) |
Apr 16, 2021 | 2.310 | 2.310 | 2.190 | 2.190 | 1,980,100 | -0.12(-5.19%) |
Apr 15, 2021 | 2.440 | 2.450 | 2.180 | 2.310 | 3,438,223 | -0.09(-3.75%) |
Apr 14, 2021 | 2.490 | 2.530 | 2.380 | 2.400 | 1,871,604 | -0.11(-4.38%) |
Apr 13, 2021 | 2.490 | 2.520 | 2.410 | 2.510 | 1,615,689 | +0.03(+1.21%) |
Apr 12, 2021 | 2.600 | 2.600 | 2.420 | 2.480 | 2,766,709 | -0.11(-4.25%) |
Apr 09, 2021 | 2.670 | 2.680 | 2.560 | 2.590 | 2,878,900 | -0.11(-4.07%) |
Apr 08, 2021 | 2.660 | 2.700 | 2.550 | 2.700 | 1,860,953 | +0.03(+1.12%) |
Apr 07, 2021 | 2.800 | 2.820 | 2.630 | 2.670 | 2,670,492 | -0.12(-4.30%) |
Apr 06, 2021 | 2.830 | 2.870 | 2.750 | 2.790 | 1,167,591 | -0.03(-1.06%) |
Apr 05, 2021 | 2.940 | 2.940 | 2.770 | 2.820 | 1,657,559 | -0.10(-3.42%) |
Apr 01, 2021 | 2.900 | 2.980 | 2.860 | 2.920 | 1,332,700 | +0.06(+2.10%) |
Mar 31, 2021 | 2.890 | 2.990 | 2.850 | 2.860 | 1,805,232 | -0.04(-1.38%) |
Mar 30, 2021 | 2.910 | 2.920 | 2.790 | 2.900 | 1,685,716 | -0.02(-0.68%) |
Mar 29, 2021 | 2.970 | 3.040 | 2.900 | 2.920 | 1,304,683 | -0.08(-2.67%) |
Mar 26, 2021 | 3.000 | 3.030 | 2.900 | 3.000 | 1,321,900 | +0.01(+0.33%) |
Mar 25, 2021 | 2.770 | 3.040 | 2.740 | 2.990 | 2,285,536 | +0.16(+5.65%) |
Mar 24, 2021 | 3.040 | 3.100 | 2.820 | 2.830 | 2,015,772 | -0.20(-6.60%) |
Mar 23, 2021 | 3.130 | 3.330 | 2.980 | 3.030 | 2,319,250 | -0.09(-2.88%) |
Mar 22, 2021 | 3.120 | 3.220 | 3.080 | 3.120 | 1,617,975 | -0.03(-0.95%) |
Mar 19, 2021 | 3.050 | 3.159 | 2.960 | 3.150 | 3,332,000 | +0.11(+3.62%) |
Mar 18, 2021 | 3.110 | 3.170 | 3.030 | 3.040 | 1,378,773 | -0.11(-3.49%) |
Mar 17, 2021 | 2.890 | 3.170 | 2.810 | 3.150 | 2,383,259 | +0.19(+6.42%) |
Mar 16, 2021 | 3.220 | 3.270 | 2.900 | 2.960 | 3,534,124 | -0.02(-0.67%) |
Mar 15, 2021 | 3.050 | 3.060 | 2.920 | 2.980 | 1,705,552 | -0.06(-1.97%) |
Mar 12, 2021 | 2.940 | 3.060 | 2.850 | 3.040 | 2,174,100 | +0.08(+2.70%) |
Mar 11, 2021 | 2.920 | 2.960 | 2.810 | 2.960 | 1,677,992 | +0.17(+6.09%) |
Mar 10, 2021 | 2.891 | 2.970 | 2.701 | 2.790 | 1,859,630 | -0.05(-1.76%) |
Mar 09, 2021 | 2.710 | 2.860 | 2.700 | 2.840 | 1,609,719 | +0.21(+7.98%) |
Mar 08, 2021 | 2.650 | 2.700 | 2.570 | 2.630 | 1,261,958 | +0.00(+0.00%) |
Mar 05, 2021 | 2.700 | 2.710 | 2.350 | 2.630 | 3,158,500 | -0.04(-1.50%) |
Mar 04, 2021 | 2.800 | 2.920 | 2.550 | 2.670 | 3,299,204 | -0.14(-4.98%) |
Mar 03, 2021 | 2.870 | 2.950 | 2.790 | 2.810 | 1,579,358 | -0.10(-3.44%) |
Mar 02, 2021 | 2.920 | 3.070 | 2.910 | 2.910 | 2,359,793 | +0.02(+0.69%) |