Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.450 | 2.450 | 2.370 | 2.390 | 1,294,497 | -0.03(-1.24%) |
May 27, 2021 | 2.370 | 2.430 | 2.360 | 2.420 | 1,093,952 | +0.09(+3.86%) |
May 26, 2021 | 2.300 | 2.350 | 2.280 | 2.330 | 753,484 | +0.03(+1.30%) |
May 25, 2021 | 2.340 | 2.370 | 2.300 | 2.300 | 598,072 | -0.04(-1.71%) |
May 24, 2021 | 2.330 | 2.390 | 2.325 | 2.340 | 803,211 | +0.01(+0.43%) |
May 21, 2021 | 2.280 | 2.350 | 2.260 | 2.330 | 1,127,863 | +0.07(+3.10%) |
May 20, 2021 | 2.250 | 2.280 | 2.210 | 2.260 | 700,458 | +0.00(+0.00%) |
May 19, 2021 | 2.210 | 2.260 | 2.160 | 2.260 | 770,832 | +0.03(+1.35%) |
May 18, 2021 | 2.230 | 2.265 | 2.205 | 2.230 | 696,924 | +0.00(+0.00%) |
May 17, 2021 | 2.130 | 2.260 | 2.130 | 2.230 | 1,728,945 | +0.09(+4.21%) |
May 14, 2021 | 2.190 | 2.200 | 2.120 | 2.140 | 1,577,297 | -0.01(-0.47%) |
May 13, 2021 | 2.170 | 2.250 | 2.130 | 2.150 | 970,910 | -0.03(-1.38%) |
May 12, 2021 | 2.190 | 2.247 | 2.160 | 2.180 | 1,057,382 | -0.03(-1.36%) |
May 11, 2021 | 2.210 | 2.245 | 2.135 | 2.210 | 1,334,228 | -0.04(-1.78%) |
May 10, 2021 | 2.200 | 2.299 | 2.182 | 2.250 | 1,781,283 | +0.03(+1.35%) |
May 07, 2021 | 2.090 | 2.220 | 2.090 | 2.220 | 1,327,754 | +0.10(+4.72%) |
May 06, 2021 | 2.150 | 2.160 | 2.080 | 2.120 | 767,861 | -0.01(-0.47%) |
May 05, 2021 | 2.130 | 2.200 | 2.080 | 2.130 | 993,937 | +0.01(+0.47%) |
May 04, 2021 | 2.160 | 2.190 | 2.080 | 2.120 | 902,356 | -0.03(-1.40%) |
May 03, 2021 | 2.120 | 2.150 | 2.050 | 2.150 | 1,072,309 | +0.03(+1.42%) |
Apr 30, 2021 | 2.120 | 2.180 | 2.110 | 2.120 | 808,300 | -0.05(-2.30%) |
Apr 29, 2021 | 2.160 | 2.250 | 2.120 | 2.170 | 1,514,292 | +0.02(+0.93%) |
Apr 28, 2021 | 2.080 | 2.255 | 2.080 | 2.150 | 1,750,353 | +0.05(+2.38%) |
Apr 27, 2021 | 2.100 | 2.130 | 2.060 | 2.100 | 657,458 | +0.01(+0.48%) |
Apr 26, 2021 | 1.960 | 2.100 | 1.950 | 2.090 | 1,005,321 | +0.15(+7.73%) |
Apr 23, 2021 | 1.930 | 1.980 | 1.920 | 1.940 | 697,000 | -0.01(-0.51%) |
Apr 22, 2021 | 1.980 | 1.980 | 1.930 | 1.950 | 937,393 | +0.00(+0.00%) |
Apr 21, 2021 | 1.930 | 1.980 | 1.870 | 1.950 | 1,310,656 | +0.04(+2.09%) |
Apr 20, 2021 | 1.960 | 2.005 | 1.900 | 1.910 | 1,646,602 | -0.06(-3.05%) |
Apr 19, 2021 | 2.020 | 2.069 | 1.915 | 1.970 | 4,117,394 | -0.07(-3.43%) |
Apr 16, 2021 | 2.080 | 2.110 | 2.010 | 2.040 | 1,930,000 | -0.08(-3.77%) |
Apr 15, 2021 | 2.130 | 2.140 | 2.080 | 2.120 | 853,144 | -0.01(-0.47%) |
Apr 14, 2021 | 2.080 | 2.150 | 2.080 | 2.130 | 1,102,648 | +0.06(+2.90%) |
Apr 13, 2021 | 2.230 | 2.230 | 2.050 | 2.070 | 1,314,913 | -0.08(-3.72%) |
Apr 12, 2021 | 2.240 | 2.250 | 2.130 | 2.150 | 849,440 | -0.09(-4.02%) |
Apr 09, 2021 | 2.200 | 2.265 | 2.170 | 2.240 | 1,636,100 | +0.05(+2.28%) |
Apr 08, 2021 | 2.170 | 2.190 | 2.100 | 2.190 | 862,733 | +0.02(+0.92%) |
Apr 07, 2021 | 2.200 | 2.210 | 2.160 | 2.170 | 791,383 | -0.04(-1.81%) |
Apr 06, 2021 | 2.080 | 2.230 | 2.080 | 2.210 | 2,028,351 | +0.13(+6.25%) |
Apr 05, 2021 | 2.200 | 2.200 | 2.060 | 2.080 | 1,738,418 | -0.10(-4.59%) |
Apr 01, 2021 | 2.080 | 2.180 | 2.030 | 2.180 | 2,079,400 | +0.14(+6.86%) |
Mar 31, 2021 | 1.950 | 2.090 | 1.950 | 2.040 | 2,210,470 | +0.09(+4.62%) |
Mar 30, 2021 | 2.040 | 2.040 | 1.940 | 1.950 | 2,114,855 | -0.08(-3.94%) |
Mar 29, 2021 | 2.180 | 2.190 | 2.030 | 2.030 | 1,591,192 | -0.07(-3.33%) |
Mar 26, 2021 | 2.180 | 2.220 | 2.060 | 2.100 | 1,687,900 | -0.04(-1.87%) |
Mar 25, 2021 | 2.160 | 2.160 | 2.030 | 2.140 | 2,820,866 | -0.02(-0.93%) |
Mar 24, 2021 | 2.270 | 2.290 | 2.140 | 2.160 | 2,417,278 | -0.07(-3.14%) |
Mar 23, 2021 | 2.290 | 2.300 | 2.180 | 2.230 | 3,353,803 | -0.07(-3.04%) |
Mar 22, 2021 | 2.400 | 2.400 | 2.260 | 2.300 | 3,013,650 | -0.05(-2.13%) |
Mar 19, 2021 | 2.340 | 2.450 | 2.270 | 2.350 | 22,666,400 | +0.02(+0.86%) |
Mar 18, 2021 | 2.340 | 2.470 | 2.270 | 2.330 | 3,425,629 | -0.01(-0.43%) |
Mar 17, 2021 | 2.350 | 2.380 | 2.230 | 2.340 | 5,865,689 | -0.02(-0.85%) |
Mar 16, 2021 | 2.450 | 2.470 | 2.320 | 2.360 | 7,058,337 | -0.14(-5.60%) |
Mar 15, 2021 | 2.480 | 2.510 | 2.370 | 2.500 | 4,586,053 | +0.10(+4.17%) |
Mar 12, 2021 | 2.500 | 2.530 | 2.380 | 2.400 | 6,206,100 | -0.17(-6.61%) |
Mar 11, 2021 | 2.630 | 2.630 | 2.520 | 2.570 | 2,122,013 | -0.01(-0.39%) |
Mar 10, 2021 | 2.510 | 2.620 | 2.480 | 2.580 | 2,438,759 | +0.09(+3.61%) |
Mar 09, 2021 | 2.580 | 2.580 | 2.460 | 2.490 | 2,063,850 | -0.06(-2.35%) |
Mar 08, 2021 | 2.650 | 2.680 | 2.520 | 2.550 | 1,743,046 | -0.09(-3.41%) |
Mar 05, 2021 | 2.790 | 2.805 | 2.510 | 2.640 | 2,313,000 | -0.07(-2.58%) |
Mar 04, 2021 | 2.570 | 2.840 | 2.520 | 2.710 | 3,738,353 | +0.10(+3.83%) |
Mar 03, 2021 | 2.530 | 2.660 | 2.520 | 2.610 | 2,995,736 | +0.11(+4.40%) |
Mar 02, 2021 | 2.600 | 2.610 | 2.500 | 2.500 | 2,733,866 | -0.10(-3.85%) |