Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.300 | 2.340 | 2.210 | 2.220 | 130,823 | -0.10(-4.31%) |
May 27, 2021 | 2.200 | 2.340 | 2.170 | 2.320 | 150,788 | +0.12(+5.45%) |
May 26, 2021 | 2.160 | 2.250 | 2.120 | 2.200 | 111,827 | +0.02(+0.69%) |
May 25, 2021 | 2.380 | 2.380 | 2.100 | 2.185 | 128,108 | -0.08(-3.74%) |
May 24, 2021 | 2.140 | 2.380 | 2.122 | 2.270 | 406,462 | +0.14(+6.57%) |
May 21, 2021 | 2.200 | 2.200 | 2.120 | 2.130 | 87,137 | +0.01(+0.47%) |
May 20, 2021 | 2.210 | 2.230 | 2.120 | 2.120 | 93,915 | -0.08(-3.64%) |
May 19, 2021 | 2.170 | 2.240 | 2.140 | 2.200 | 87,864 | -0.08(-3.51%) |
May 18, 2021 | 2.190 | 2.280 | 2.170 | 2.280 | 79,498 | +0.09(+4.11%) |
May 17, 2021 | 2.260 | 2.260 | 2.150 | 2.190 | 39,839 | -0.03(-1.35%) |
May 14, 2021 | 2.110 | 2.290 | 2.110 | 2.220 | 52,137 | +0.08(+3.74%) |
May 13, 2021 | 2.250 | 2.300 | 2.130 | 2.140 | 57,201 | -0.11(-4.89%) |
May 12, 2021 | 2.300 | 2.330 | 2.180 | 2.250 | 107,834 | -0.04(-1.75%) |
May 11, 2021 | 2.070 | 2.380 | 2.060 | 2.290 | 127,307 | +0.16(+7.51%) |
May 10, 2021 | 2.420 | 2.480 | 2.100 | 2.130 | 193,630 | -0.27(-11.43%) |
May 07, 2021 | 2.500 | 2.690 | 2.400 | 2.405 | 245,577 | -0.10(-3.80%) |
May 06, 2021 | 2.820 | 2.879 | 2.400 | 2.500 | 366,600 | -0.28(-10.07%) |
May 05, 2021 | 2.680 | 3.080 | 2.510 | 2.780 | 1,148,474 | +0.05(+1.83%) |
May 04, 2021 | 2.830 | 2.870 | 2.630 | 2.730 | 179,690 | -0.15(-5.21%) |
May 03, 2021 | 2.590 | 3.250 | 2.570 | 2.880 | 1,315,034 | +0.25(+9.51%) |
Apr 30, 2021 | 2.650 | 2.750 | 2.520 | 2.630 | 213,700 | -0.07(-2.59%) |
Apr 29, 2021 | 2.980 | 2.990 | 2.450 | 2.700 | 569,667 | +0.04(+1.50%) |
Apr 28, 2021 | 2.350 | 2.730 | 2.350 | 2.660 | 508,299 | +0.31(+13.19%) |
Apr 27, 2021 | 2.360 | 2.420 | 2.320 | 2.350 | 72,577 | -0.05(-2.08%) |
Apr 26, 2021 | 2.350 | 2.460 | 2.280 | 2.400 | 172,029 | +0.03(+1.12%) |
Apr 23, 2021 | 2.360 | 2.446 | 2.340 | 2.373 | 129,500 | -0.01(-0.27%) |
Apr 22, 2021 | 2.270 | 2.530 | 2.170 | 2.380 | 576,323 | +0.21(+9.68%) |
Apr 21, 2021 | 2.040 | 2.270 | 1.980 | 2.170 | 186,663 | +0.14(+6.90%) |
Apr 20, 2021 | 2.130 | 2.130 | 1.980 | 2.030 | 159,079 | -0.07(-3.33%) |
Apr 19, 2021 | 2.050 | 2.150 | 1.950 | 2.100 | 297,745 | +0.05(+2.44%) |
Apr 16, 2021 | 2.180 | 2.180 | 2.000 | 2.050 | 339,300 | -0.10(-4.65%) |
Apr 15, 2021 | 2.350 | 2.350 | 2.130 | 2.150 | 204,599 | -0.15(-6.52%) |
Apr 14, 2021 | 2.300 | 2.440 | 2.250 | 2.300 | 269,846 | -0.09(-3.77%) |
Apr 13, 2021 | 2.340 | 2.390 | 2.200 | 2.390 | 522,250 | -0.04(-1.65%) |
Apr 12, 2021 | 2.660 | 2.660 | 2.210 | 2.430 | 1,130,369 | -0.31(-11.31%) |
Apr 09, 2021 | 2.920 | 2.920 | 2.700 | 2.740 | 2,394,400 | -0.87(-24.10%) |
Apr 08, 2021 | 3.550 | 3.640 | 3.490 | 3.610 | 27,455 | +0.08(+2.27%) |
Apr 07, 2021 | 3.600 | 3.650 | 3.500 | 3.530 | 14,890 | -0.04(-1.12%) |
Apr 06, 2021 | 3.570 | 3.650 | 3.530 | 3.570 | 15,012 | -0.04(-1.11%) |
Apr 05, 2021 | 3.680 | 3.680 | 3.560 | 3.610 | 22,349 | -0.04(-1.10%) |
Apr 01, 2021 | 3.550 | 3.750 | 3.550 | 3.650 | 49,900 | +0.15(+4.29%) |
Mar 31, 2021 | 3.640 | 3.650 | 3.440 | 3.500 | 34,847 | +0.00(+0.00%) |
Mar 30, 2021 | 3.530 | 3.610 | 3.400 | 3.500 | 22,799 | -0.03(-0.85%) |
Mar 29, 2021 | 3.670 | 3.850 | 3.530 | 3.530 | 38,610 | -0.13(-3.55%) |
Mar 26, 2021 | 3.850 | 3.990 | 3.630 | 3.660 | 43,300 | -0.09(-2.40%) |
Mar 25, 2021 | 3.600 | 3.800 | 3.510 | 3.750 | 33,396 | +0.12(+3.31%) |
Mar 24, 2021 | 3.900 | 4.040 | 3.580 | 3.630 | 87,169 | -0.34(-8.56%) |
Mar 23, 2021 | 4.200 | 4.220 | 3.850 | 3.970 | 60,044 | -0.31(-7.24%) |
Mar 22, 2021 | 4.340 | 4.340 | 4.100 | 4.280 | 58,667 | +0.01(+0.23%) |
Mar 19, 2021 | 4.220 | 4.400 | 4.110 | 4.270 | 71,600 | +0.08(+1.91%) |
Mar 18, 2021 | 4.310 | 4.490 | 4.170 | 4.190 | 53,859 | -0.10(-2.33%) |
Mar 17, 2021 | 4.090 | 4.400 | 4.090 | 4.290 | 104,774 | -0.04(-0.92%) |
Mar 16, 2021 | 4.200 | 5.240 | 4.170 | 4.330 | 552,447 | +0.23(+5.61%) |
Mar 15, 2021 | 3.940 | 4.200 | 3.910 | 4.100 | 90,706 | +0.18(+4.59%) |
Mar 12, 2021 | 4.030 | 4.069 | 3.880 | 3.920 | 71,600 | -0.16(-3.92%) |
Mar 11, 2021 | 4.050 | 4.220 | 3.910 | 4.080 | 110,198 | +0.16(+4.08%) |
Mar 10, 2021 | 3.820 | 3.930 | 3.670 | 3.920 | 111,525 | +0.10(+2.62%) |
Mar 09, 2021 | 3.910 | 4.140 | 3.710 | 3.820 | 110,848 | -0.04(-1.04%) |
Mar 08, 2021 | 3.540 | 4.110 | 3.530 | 3.860 | 149,495 | +0.35(+9.97%) |
Mar 05, 2021 | 3.650 | 3.689 | 3.310 | 3.510 | 119,800 | +0.00(+0.00%) |
Mar 04, 2021 | 3.920 | 3.950 | 3.330 | 3.510 | 142,062 | -0.29(-7.63%) |
Mar 03, 2021 | 4.470 | 4.480 | 3.750 | 3.800 | 290,810 | -0.68(-15.18%) |
Mar 02, 2021 | 4.680 | 4.870 | 4.320 | 4.480 | 320,286 | -0.43(-8.76%) |