Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.586 | 2.616 | 2.547 | 2.567 | 28,795 | -0.02(-0.76%) |
May 27, 2021 | 2.547 | 2.625 | 2.547 | 2.586 | 26,760 | +0.04(+1.54%) |
May 26, 2021 | 2.498 | 2.576 | 2.498 | 2.547 | 77,630 | +0.05(+1.96%) |
May 25, 2021 | 2.557 | 2.635 | 2.498 | 2.498 | 68,433 | -0.08(-3.04%) |
May 24, 2021 | 2.635 | 2.635 | 2.520 | 2.576 | 53,868 | -0.06(-2.23%) |
May 21, 2021 | 2.576 | 2.645 | 2.498 | 2.635 | 123,092 | +0.02(+0.75%) |
May 20, 2021 | 2.449 | 2.616 | 2.449 | 2.616 | 100,026 | +0.16(+6.37%) |
May 19, 2021 | 2.606 | 2.606 | 2.459 | 2.459 | 103,602 | -0.16(-5.99%) |
May 18, 2021 | 2.743 | 2.791 | 2.596 | 2.616 | 199,629 | -0.18(-6.32%) |
May 17, 2021 | 2.792 | 2.821 | 2.586 | 2.792 | 254,744 | +0.04(+1.42%) |
May 14, 2021 | 2.547 | 2.792 | 2.537 | 2.753 | 271,150 | +0.18(+6.84%) |
May 13, 2021 | 2.478 | 2.596 | 2.351 | 2.576 | 271,229 | +0.10(+3.95%) |
May 12, 2021 | 2.263 | 2.498 | 2.253 | 2.478 | 308,332 | +0.21(+9.05%) |
May 11, 2021 | 2.253 | 2.351 | 2.204 | 2.273 | 134,966 | -0.03(-1.28%) |
May 10, 2021 | 2.283 | 2.341 | 2.204 | 2.302 | 246,733 | +0.02(+0.86%) |
May 07, 2021 | 2.234 | 2.361 | 2.214 | 2.283 | 121,927 | +0.02(+0.87%) |
May 06, 2021 | 2.371 | 2.371 | 2.175 | 2.263 | 84,203 | -0.08(-3.55%) |
May 05, 2021 | 2.141 | 2.385 | 2.112 | 2.346 | 182,732 | +0.22(+10.60%) |
May 04, 2021 | 2.131 | 2.156 | 2.043 | 2.121 | 97,567 | +0.00(+0.00%) |
May 03, 2021 | 2.102 | 2.188 | 2.102 | 2.121 | 51,588 | +0.05(+2.36%) |
Apr 30, 2021 | 2.307 | 2.327 | 1.975 | 2.073 | 306,874 | -0.24(-10.55%) |
Apr 29, 2021 | 2.268 | 2.336 | 2.258 | 2.317 | 197,776 | +0.05(+2.16%) |
Apr 28, 2021 | 2.209 | 2.297 | 2.151 | 2.268 | 64,477 | +0.10(+4.50%) |
Apr 27, 2021 | 2.239 | 2.346 | 2.131 | 2.170 | 166,390 | -0.09(-3.90%) |
Apr 26, 2021 | 2.258 | 2.395 | 2.219 | 2.258 | 93,452 | -0.02(-0.86%) |
Apr 23, 2021 | 2.336 | 2.405 | 2.278 | 2.278 | 78,662 | -0.08(-3.32%) |
Apr 22, 2021 | 2.424 | 2.444 | 2.239 | 2.356 | 234,477 | +0.18(+8.07%) |
Apr 21, 2021 | 2.180 | 2.395 | 2.121 | 2.180 | 238,774 | -0.02(-0.89%) |
Apr 20, 2021 | 2.141 | 2.239 | 2.092 | 2.200 | 124,803 | +0.06(+2.74%) |
Apr 19, 2021 | 2.190 | 2.209 | 2.073 | 2.141 | 129,900 | -0.03(-1.35%) |
Apr 16, 2021 | 2.170 | 2.258 | 2.112 | 2.170 | 238,339 | -0.03(-1.33%) |
Apr 15, 2021 | 2.151 | 2.288 | 2.121 | 2.200 | 297,722 | -0.03(-1.32%) |
Apr 14, 2021 | 2.141 | 2.258 | 2.102 | 2.229 | 202,663 | +0.07(+3.17%) |
Apr 13, 2021 | 2.229 | 2.239 | 2.112 | 2.160 | 292,334 | -0.09(-3.91%) |
Apr 12, 2021 | 2.376 | 2.424 | 2.200 | 2.248 | 200,993 | -0.16(-6.50%) |
Apr 09, 2021 | 2.405 | 2.444 | 2.356 | 2.405 | 59,636 | +0.05(+2.07%) |
Apr 08, 2021 | 2.542 | 2.600 | 2.356 | 2.356 | 113,009 | -0.19(-7.31%) |
Apr 07, 2021 | 2.591 | 2.688 | 2.542 | 2.542 | 306,778 | -0.03(-1.14%) |
Apr 06, 2021 | 2.385 | 2.591 | 2.385 | 2.571 | 318,825 | +0.20(+8.23%) |
Apr 05, 2021 | 2.278 | 2.424 | 2.268 | 2.376 | 184,984 | +0.03(+1.25%) |
Apr 01, 2021 | 2.415 | 2.493 | 2.307 | 2.346 | 136,047 | -0.07(-2.83%) |
Mar 31, 2021 | 2.376 | 2.581 | 2.366 | 2.415 | 181,614 | +0.06(+2.49%) |
Mar 30, 2021 | 2.327 | 2.424 | 2.327 | 2.356 | 116,557 | +0.03(+1.26%) |
Mar 29, 2021 | 2.376 | 2.532 | 2.317 | 2.327 | 174,291 | -0.05(-2.06%) |
Mar 26, 2021 | 2.385 | 2.542 | 2.349 | 2.376 | 95,847 | +0.00(+0.00%) |
Mar 25, 2021 | 2.434 | 2.532 | 2.307 | 2.376 | 331,585 | -0.08(-3.19%) |
Mar 24, 2021 | 2.493 | 2.630 | 2.444 | 2.454 | 214,971 | -0.06(-2.33%) |
Mar 23, 2021 | 2.855 | 2.894 | 2.493 | 2.512 | 719,064 | -0.39(-13.47%) |
Mar 22, 2021 | 3.158 | 3.158 | 2.820 | 2.903 | 321,329 | -0.02(-0.67%) |
Mar 19, 2021 | 2.923 | 3.167 | 2.845 | 2.923 | 1,502,254 | +0.05(+1.70%) |
Mar 18, 2021 | 2.982 | 3.343 | 2.806 | 2.874 | 869,023 | -0.11(-3.61%) |
Mar 17, 2021 | 2.718 | 2.982 | 2.659 | 2.982 | 588,925 | +0.33(+12.55%) |
Mar 16, 2021 | 2.610 | 2.806 | 2.581 | 2.649 | 309,560 | +0.02(+0.74%) |
Mar 15, 2021 | 2.688 | 2.767 | 2.532 | 2.630 | 397,946 | -0.06(-2.18%) |
Mar 12, 2021 | 2.786 | 2.825 | 2.600 | 2.688 | 335,414 | -0.04(-1.43%) |
Mar 11, 2021 | 2.845 | 2.913 | 2.688 | 2.728 | 530,364 | -0.14(-4.78%) |
Mar 10, 2021 | 2.415 | 2.884 | 2.405 | 2.864 | 843,895 | +0.45(+18.62%) |
Mar 09, 2021 | 2.258 | 2.434 | 2.242 | 2.415 | 209,552 | +0.12(+5.11%) |
Mar 08, 2021 | 2.336 | 2.376 | 2.234 | 2.297 | 132,942 | -0.01(-0.42%) |
Mar 05, 2021 | 2.400 | 2.428 | 2.200 | 2.307 | 221,052 | +0.00(+0.00%) |
Mar 04, 2021 | 2.248 | 2.444 | 2.239 | 2.307 | 242,833 | +0.00(+0.00%) |
Mar 03, 2021 | 2.248 | 2.385 | 2.248 | 2.307 | 147,478 | +0.05(+2.16%) |
Mar 02, 2021 | 2.258 | 2.327 | 2.200 | 2.258 | 212,253 | -0.01(-0.43%) |