Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.331 | 2.412 | 2.299 | 2.388 | 1,244,473 | +0.09(+3.86%) |
May 27, 2021 | 2.323 | 2.339 | 2.299 | 2.299 | 965,341 | +0.00(+0.00%) |
May 26, 2021 | 2.323 | 2.380 | 2.271 | 2.299 | 2,704,600 | -0.02(-1.04%) |
May 25, 2021 | 2.315 | 2.388 | 2.307 | 2.323 | 1,160,593 | +0.03(+1.41%) |
May 24, 2021 | 2.396 | 2.420 | 2.283 | 2.291 | 3,671,136 | -0.11(-4.70%) |
May 21, 2021 | 2.396 | 2.436 | 2.392 | 2.404 | 579,067 | +0.01(+0.34%) |
May 20, 2021 | 2.412 | 2.492 | 2.371 | 2.396 | 1,670,713 | +0.06(+2.69%) |
May 19, 2021 | 2.393 | 2.423 | 2.318 | 2.333 | 3,527,064 | -0.06(-2.50%) |
May 18, 2021 | 2.520 | 2.542 | 2.370 | 2.393 | 3,704,902 | -0.07(-2.74%) |
May 17, 2021 | 2.662 | 2.662 | 2.430 | 2.460 | 4,264,972 | -0.28(-10.11%) |
May 14, 2021 | 2.647 | 2.744 | 2.640 | 2.737 | 774,282 | +0.11(+4.27%) |
May 13, 2021 | 2.669 | 2.707 | 2.625 | 2.625 | 2,055,935 | -0.04(-1.68%) |
May 12, 2021 | 2.722 | 2.722 | 2.662 | 2.669 | 1,484,982 | -0.05(-1.92%) |
May 11, 2021 | 2.722 | 2.789 | 2.684 | 2.722 | 1,494,936 | +0.00(+0.00%) |
May 10, 2021 | 2.729 | 2.746 | 2.692 | 2.722 | 933,235 | +0.00(+0.00%) |
May 07, 2021 | 2.782 | 2.834 | 2.722 | 2.722 | 604,382 | -0.05(-1.89%) |
May 06, 2021 | 2.819 | 2.826 | 2.767 | 2.774 | 813,658 | -0.04(-1.59%) |
May 05, 2021 | 2.789 | 2.841 | 2.729 | 2.819 | 1,200,519 | +0.10(+3.57%) |
May 04, 2021 | 2.654 | 2.774 | 2.647 | 2.722 | 1,318,049 | +0.07(+2.53%) |
May 03, 2021 | 2.617 | 2.677 | 2.587 | 2.654 | 797,583 | +0.04(+1.72%) |
Apr 30, 2021 | 2.669 | 2.707 | 2.610 | 2.610 | 1,077,780 | -0.04(-1.69%) |
Apr 29, 2021 | 2.789 | 2.789 | 2.654 | 2.654 | 1,504,462 | -0.11(-4.05%) |
Apr 28, 2021 | 2.879 | 2.916 | 2.752 | 2.767 | 1,452,366 | -0.09(-3.14%) |
Apr 27, 2021 | 2.939 | 2.939 | 2.856 | 2.856 | 931,285 | -0.06(-2.05%) |
Apr 26, 2021 | 2.961 | 2.976 | 2.901 | 2.916 | 316,803 | -0.01(-0.51%) |
Apr 23, 2021 | 2.946 | 2.961 | 2.869 | 2.931 | 914,889 | +0.00(+0.00%) |
Apr 22, 2021 | 3.028 | 3.028 | 2.909 | 2.931 | 630,198 | -0.10(-3.45%) |
Apr 21, 2021 | 2.983 | 3.043 | 2.954 | 3.036 | 501,196 | +0.07(+2.27%) |
Apr 20, 2021 | 2.991 | 3.028 | 2.954 | 2.969 | 734,184 | -0.06(-1.98%) |
Apr 19, 2021 | 2.954 | 3.058 | 2.901 | 3.028 | 713,497 | +0.05(+1.76%) |
Apr 16, 2021 | 2.939 | 3.013 | 2.916 | 2.976 | 499,237 | +0.05(+1.79%) |
Apr 15, 2021 | 2.901 | 2.946 | 2.886 | 2.924 | 440,758 | +0.01(+0.51%) |
Apr 14, 2021 | 2.879 | 2.939 | 2.879 | 2.909 | 264,020 | +0.01(+0.52%) |
Apr 13, 2021 | 2.954 | 2.954 | 2.894 | 2.894 | 302,415 | -0.05(-1.78%) |
Apr 12, 2021 | 2.976 | 2.976 | 2.931 | 2.946 | 531,958 | -0.02(-0.76%) |
Apr 09, 2021 | 2.976 | 2.976 | 2.901 | 2.969 | 371,519 | +0.01(+0.51%) |
Apr 08, 2021 | 2.901 | 2.954 | 2.901 | 2.954 | 258,383 | +0.07(+2.33%) |
Apr 07, 2021 | 2.939 | 2.939 | 2.864 | 2.886 | 280,879 | -0.03(-1.03%) |
Apr 06, 2021 | 2.939 | 2.946 | 2.890 | 2.916 | 139,730 | +0.01(+0.52%) |
Apr 05, 2021 | 2.916 | 2.961 | 2.871 | 2.901 | 409,243 | -0.02(-0.77%) |
Apr 01, 2021 | 2.954 | 2.961 | 2.916 | 2.924 | 586,968 | -0.01(-0.26%) |
Mar 31, 2021 | 3.021 | 3.022 | 2.916 | 2.931 | 434,154 | -0.07(-2.24%) |
Mar 30, 2021 | 2.976 | 3.002 | 2.894 | 2.998 | 1,462,435 | +0.06(+2.04%) |
Mar 29, 2021 | 2.886 | 2.961 | 2.853 | 2.939 | 775,036 | +0.05(+1.81%) |
Mar 26, 2021 | 2.886 | 2.894 | 2.834 | 2.886 | 654,906 | +0.00(+0.00%) |
Mar 25, 2021 | 2.916 | 2.916 | 2.856 | 2.886 | 543,419 | -0.02(-0.77%) |
Mar 24, 2021 | 2.916 | 2.931 | 2.886 | 2.909 | 513,886 | +0.02(+0.78%) |
Mar 23, 2021 | 2.909 | 2.924 | 2.875 | 2.886 | 523,017 | -0.04(-1.28%) |
Mar 22, 2021 | 2.931 | 2.961 | 2.901 | 2.924 | 281,025 | +0.01(+0.26%) |
Mar 19, 2021 | 2.991 | 3.006 | 2.916 | 2.916 | 852,434 | -0.06(-2.01%) |
Mar 18, 2021 | 2.991 | 3.013 | 2.954 | 2.976 | 566,978 | -0.04(-1.24%) |
Mar 17, 2021 | 2.991 | 3.036 | 2.939 | 3.013 | 480,929 | +0.01(+0.50%) |
Mar 16, 2021 | 2.976 | 3.007 | 2.946 | 2.998 | 509,893 | +0.02(+0.75%) |
Mar 15, 2021 | 2.916 | 2.976 | 2.901 | 2.976 | 772,301 | +0.03(+1.02%) |
Mar 12, 2021 | 2.954 | 2.983 | 2.850 | 2.946 | 841,468 | +0.00(+0.00%) |
Mar 11, 2021 | 2.946 | 2.991 | 2.901 | 2.946 | 932,817 | +0.05(+1.81%) |
Mar 10, 2021 | 2.871 | 2.901 | 2.841 | 2.894 | 435,032 | +0.04(+1.57%) |
Mar 09, 2021 | 2.812 | 2.864 | 2.759 | 2.849 | 975,297 | +0.07(+2.42%) |
Mar 08, 2021 | 2.797 | 2.841 | 2.737 | 2.782 | 638,189 | -0.04(-1.59%) |
Mar 05, 2021 | 2.864 | 2.886 | 2.767 | 2.826 | 441,062 | +0.01(+0.53%) |
Mar 04, 2021 | 2.841 | 2.879 | 2.797 | 2.812 | 693,909 | -0.06(-2.08%) |
Mar 03, 2021 | 2.804 | 2.871 | 2.782 | 2.871 | 465,055 | +0.03(+1.05%) |
Mar 02, 2021 | 2.759 | 2.841 | 2.759 | 2.841 | 435,477 | +0.10(+3.54%) |