Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.390 | 2.440 | 2.260 | 2.300 | 339,190 | -0.12(-4.96%) |
May 27, 2021 | 2.410 | 2.480 | 2.373 | 2.420 | 280,242 | +0.06(+2.54%) |
May 26, 2021 | 2.270 | 2.530 | 2.270 | 2.360 | 264,960 | +0.06(+2.61%) |
May 25, 2021 | 2.460 | 2.510 | 2.270 | 2.300 | 594,229 | -0.19(-7.63%) |
May 24, 2021 | 2.430 | 2.690 | 2.350 | 2.490 | 937,069 | +0.04(+1.63%) |
May 21, 2021 | 2.776 | 2.891 | 2.380 | 2.450 | 3,721,423 | -0.18(-6.84%) |
May 20, 2021 | 2.130 | 2.720 | 2.060 | 2.630 | 4,495,166 | +0.50(+23.47%) |
May 19, 2021 | 2.010 | 2.150 | 2.010 | 2.130 | 207,159 | +0.07(+3.40%) |
May 18, 2021 | 2.090 | 2.180 | 2.040 | 2.060 | 235,272 | -0.02(-0.96%) |
May 17, 2021 | 2.150 | 2.150 | 2.000 | 2.080 | 368,655 | -0.07(-3.26%) |
May 14, 2021 | 2.000 | 2.220 | 2.000 | 2.150 | 767,482 | +0.17(+8.59%) |
May 13, 2021 | 2.020 | 2.030 | 1.920 | 1.980 | 148,116 | +0.00(+0.01%) |
May 12, 2021 | 1.930 | 2.290 | 1.890 | 1.980 | 1,218,158 | +0.05(+2.59%) |
May 11, 2021 | 1.970 | 2.015 | 1.860 | 1.930 | 433,369 | -0.13(-6.31%) |
May 10, 2021 | 2.110 | 2.170 | 2.030 | 2.060 | 159,193 | -0.07(-3.29%) |
May 07, 2021 | 2.090 | 2.470 | 2.040 | 2.130 | 966,077 | +0.09(+4.41%) |
May 06, 2021 | 2.140 | 2.200 | 2.010 | 2.040 | 281,121 | -0.13(-5.99%) |
May 05, 2021 | 2.120 | 2.290 | 2.060 | 2.170 | 601,729 | +0.04(+1.88%) |
May 04, 2021 | 2.000 | 2.180 | 2.000 | 2.130 | 103,188 | +0.08(+3.90%) |
May 03, 2021 | 2.010 | 2.120 | 2.010 | 2.050 | 75,960 | +0.03(+1.49%) |
Apr 30, 2021 | 2.110 | 2.110 | 1.980 | 2.020 | 100,700 | -0.08(-3.81%) |
Apr 29, 2021 | 2.200 | 2.220 | 2.070 | 2.100 | 105,257 | -0.11(-4.98%) |
Apr 28, 2021 | 2.210 | 2.260 | 2.150 | 2.210 | 166,792 | -0.02(-0.90%) |
Apr 27, 2021 | 2.170 | 2.270 | 2.120 | 2.230 | 192,286 | +0.08(+3.72%) |
Apr 26, 2021 | 2.180 | 2.200 | 2.110 | 2.150 | 97,853 | -0.08(-3.59%) |
Apr 23, 2021 | 1.990 | 2.230 | 1.980 | 2.230 | 484,200 | +0.25(+12.63%) |
Apr 22, 2021 | 1.990 | 2.150 | 1.920 | 1.980 | 450,997 | -0.01(-0.50%) |
Apr 21, 2021 | 1.900 | 2.000 | 1.860 | 1.990 | 119,280 | +0.11(+5.85%) |
Apr 20, 2021 | 1.960 | 1.980 | 1.830 | 1.880 | 233,504 | -0.07(-3.59%) |
Apr 19, 2021 | 1.900 | 2.000 | 1.900 | 1.950 | 105,205 | +0.03(+1.56%) |
Apr 16, 2021 | 2.160 | 2.160 | 1.880 | 1.920 | 375,100 | -0.26(-11.93%) |
Apr 15, 2021 | 2.180 | 2.370 | 2.150 | 2.180 | 865,633 | -0.06(-2.68%) |
Apr 14, 2021 | 2.180 | 2.300 | 2.150 | 2.240 | 146,210 | +0.05(+2.28%) |
Apr 13, 2021 | 2.400 | 2.420 | 2.160 | 2.190 | 374,424 | -0.23(-9.50%) |
Apr 12, 2021 | 2.560 | 2.560 | 2.330 | 2.420 | 483,982 | -0.15(-5.84%) |
Apr 09, 2021 | 2.590 | 2.680 | 2.520 | 2.570 | 97,500 | +0.00(+0.00%) |
Apr 08, 2021 | 2.640 | 2.640 | 2.520 | 2.570 | 275,590 | -0.05(-1.91%) |
Apr 07, 2021 | 2.720 | 2.720 | 2.620 | 2.620 | 158,721 | -0.04(-1.50%) |
Apr 06, 2021 | 2.700 | 2.750 | 2.620 | 2.660 | 227,606 | -0.05(-1.85%) |
Apr 05, 2021 | 2.680 | 2.760 | 2.600 | 2.710 | 604,858 | +0.07(+2.65%) |
Apr 01, 2021 | 2.550 | 2.770 | 2.530 | 2.640 | 336,700 | +0.11(+4.35%) |
Mar 31, 2021 | 2.490 | 2.700 | 2.490 | 2.530 | 422,066 | -0.03(-1.17%) |
Mar 30, 2021 | 2.690 | 2.710 | 2.470 | 2.560 | 865,797 | -0.08(-3.03%) |
Mar 29, 2021 | 2.810 | 2.810 | 2.550 | 2.640 | 326,175 | -0.16(-5.71%) |
Mar 26, 2021 | 2.710 | 2.870 | 2.660 | 2.800 | 558,100 | +0.10(+3.70%) |
Mar 25, 2021 | 2.640 | 2.980 | 2.590 | 2.700 | 500,514 | -0.08(-2.88%) |
Mar 24, 2021 | 3.060 | 3.130 | 2.760 | 2.780 | 240,347 | -0.30(-9.74%) |
Mar 23, 2021 | 3.070 | 3.220 | 2.960 | 3.080 | 767,146 | +0.02(+0.65%) |
Mar 22, 2021 | 2.980 | 3.140 | 2.950 | 3.060 | 242,639 | +0.09(+3.03%) |
Mar 19, 2021 | 2.870 | 3.060 | 2.830 | 2.970 | 379,700 | +0.02(+0.68%) |
Mar 18, 2021 | 2.930 | 3.170 | 2.870 | 2.950 | 772,834 | +0.03(+1.03%) |
Mar 17, 2021 | 2.780 | 3.070 | 2.730 | 2.920 | 960,165 | +0.08(+2.82%) |
Mar 16, 2021 | 3.000 | 3.000 | 2.810 | 2.840 | 472,070 | -0.18(-5.96%) |
Mar 15, 2021 | 2.960 | 3.120 | 2.820 | 3.020 | 643,668 | +0.05(+1.68%) |
Mar 12, 2021 | 2.820 | 3.000 | 2.763 | 2.970 | 1,703,300 | +0.08(+2.77%) |
Mar 11, 2021 | 2.630 | 2.990 | 2.570 | 2.890 | 450,009 | +0.34(+13.33%) |
Mar 10, 2021 | 2.610 | 2.680 | 2.500 | 2.550 | 115,416 | -0.05(-1.92%) |
Mar 09, 2021 | 2.540 | 2.680 | 2.450 | 2.600 | 564,483 | +0.10(+4.00%) |
Mar 08, 2021 | 2.510 | 2.570 | 2.450 | 2.500 | 145,956 | +0.08(+3.31%) |
Mar 05, 2021 | 2.420 | 2.560 | 2.230 | 2.420 | 294,800 | +0.09(+3.86%) |
Mar 04, 2021 | 2.530 | 2.590 | 2.180 | 2.330 | 508,384 | -0.34(-12.73%) |
Mar 03, 2021 | 2.810 | 2.850 | 2.610 | 2.670 | 463,791 | -0.19(-6.64%) |
Mar 02, 2021 | 3.100 | 3.150 | 2.740 | 2.860 | 1,178,075 | -0.27(-8.63%) |