Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.630 | 2.710 | 2.616 | 2.640 | 13,206 | -0.00(-0.01%) |
May 27, 2021 | 2.637 | 2.665 | 2.610 | 2.640 | 437,429 | -0.01(-0.37%) |
May 26, 2021 | 2.650 | 2.710 | 2.630 | 2.650 | 17,694 | +0.04(+1.53%) |
May 25, 2021 | 2.870 | 2.870 | 2.575 | 2.610 | 60,375 | -0.18(-6.45%) |
May 24, 2021 | 2.900 | 2.900 | 2.768 | 2.790 | 44,246 | -0.03(-1.06%) |
May 21, 2021 | 2.810 | 2.870 | 2.540 | 2.820 | 187,483 | +0.42(+17.50%) |
May 20, 2021 | 2.490 | 2.519 | 2.150 | 2.400 | 146,093 | -0.09(-3.61%) |
May 19, 2021 | 2.280 | 2.490 | 2.245 | 2.490 | 420,531 | +0.21(+9.21%) |
May 18, 2021 | 2.050 | 2.280 | 2.050 | 2.280 | 22,735 | +0.23(+11.22%) |
May 17, 2021 | 2.040 | 2.080 | 2.040 | 2.050 | 107,651 | +0.03(+1.49%) |
May 14, 2021 | 2.300 | 2.360 | 1.920 | 2.020 | 169,899 | -0.28(-12.17%) |
May 13, 2021 | 2.360 | 2.360 | 2.300 | 2.300 | 125,421 | -0.02(-0.86%) |
May 12, 2021 | 2.310 | 2.350 | 2.300 | 2.320 | 20,042 | -0.02(-0.85%) |
May 11, 2021 | 2.320 | 2.450 | 2.320 | 2.340 | 7,729 | -0.05(-2.09%) |
May 10, 2021 | 2.470 | 2.470 | 2.370 | 2.390 | 11,932 | -0.11(-4.40%) |
May 07, 2021 | 2.450 | 2.586 | 2.440 | 2.500 | 17,362 | +0.03(+1.21%) |
May 06, 2021 | 2.520 | 2.530 | 2.470 | 2.470 | 7,950 | -0.05(-1.98%) |
May 05, 2021 | 2.540 | 2.570 | 2.510 | 2.520 | 17,616 | -0.03(-1.18%) |
May 04, 2021 | 2.640 | 2.660 | 2.550 | 2.550 | 41,844 | -0.10(-3.77%) |
May 03, 2021 | 2.650 | 2.660 | 2.630 | 2.650 | 14,724 | -0.01(-0.38%) |
Apr 30, 2021 | 2.670 | 2.690 | 2.640 | 2.660 | 29,000 | -0.01(-0.37%) |
Apr 29, 2021 | 2.720 | 2.720 | 2.660 | 2.670 | 23,016 | +0.00(+0.00%) |
Apr 28, 2021 | 2.670 | 2.700 | 2.660 | 2.670 | 20,230 | -0.01(-0.37%) |
Apr 27, 2021 | 2.790 | 2.810 | 2.680 | 2.680 | 16,812 | -0.01(-0.37%) |
Apr 26, 2021 | 2.690 | 2.808 | 2.600 | 2.690 | 43,048 | -0.01(-0.37%) |
Apr 23, 2021 | 2.680 | 2.840 | 2.650 | 2.700 | 26,300 | +0.02(+0.75%) |
Apr 22, 2021 | 2.630 | 2.800 | 2.620 | 2.680 | 24,811 | -0.03(-1.11%) |
Apr 21, 2021 | 2.720 | 2.880 | 2.700 | 2.710 | 33,535 | +0.00(+0.00%) |
Apr 20, 2021 | 2.630 | 2.730 | 2.600 | 2.710 | 17,045 | +0.08(+3.04%) |
Apr 19, 2021 | 2.670 | 2.810 | 2.550 | 2.630 | 57,826 | -0.09(-3.31%) |
Apr 16, 2021 | 2.740 | 2.790 | 2.583 | 2.720 | 48,700 | -0.06(-2.16%) |
Apr 15, 2021 | 2.790 | 2.860 | 2.710 | 2.780 | 131,101 | -0.01(-0.36%) |
Apr 14, 2021 | 2.440 | 2.990 | 2.360 | 2.790 | 1,382,211 | +0.34(+13.88%) |
Apr 13, 2021 | 2.420 | 2.470 | 2.368 | 2.450 | 55,670 | +0.00(+0.00%) |
Apr 12, 2021 | 2.460 | 2.480 | 2.350 | 2.450 | 34,950 | -0.01(-0.41%) |
Apr 09, 2021 | 2.376 | 2.471 | 2.320 | 2.460 | 47,800 | +0.02(+0.82%) |
Apr 08, 2021 | 2.410 | 2.440 | 2.320 | 2.440 | 8,227 | +0.03(+1.24%) |
Apr 07, 2021 | 2.354 | 2.430 | 2.330 | 2.410 | 12,811 | -0.05(-2.03%) |
Apr 06, 2021 | 2.410 | 2.490 | 2.320 | 2.460 | 20,594 | +0.02(+0.82%) |
Apr 05, 2021 | 2.450 | 2.500 | 2.430 | 2.440 | 22,122 | -0.01(-0.41%) |
Apr 01, 2021 | 2.440 | 2.450 | 2.410 | 2.450 | 9,900 | +0.01(+0.41%) |
Mar 31, 2021 | 2.370 | 2.480 | 2.370 | 2.440 | 14,110 | +0.00(+0.00%) |
Mar 30, 2021 | 2.360 | 2.440 | 2.320 | 2.440 | 20,843 | +0.10(+4.27%) |
Mar 29, 2021 | 2.460 | 2.470 | 2.310 | 2.340 | 22,938 | -0.12(-4.88%) |
Mar 26, 2021 | 2.440 | 2.500 | 2.430 | 2.460 | 38,200 | +0.01(+0.41%) |
Mar 25, 2021 | 2.450 | 2.580 | 2.270 | 2.450 | 91,471 | +0.00(+0.00%) |
Mar 24, 2021 | 2.530 | 2.610 | 2.450 | 2.450 | 15,633 | -0.10(-3.92%) |
Mar 23, 2021 | 2.630 | 2.642 | 2.420 | 2.550 | 148,362 | -0.17(-6.25%) |
Mar 22, 2021 | 2.680 | 2.750 | 2.665 | 2.720 | 46,409 | -0.03(-1.09%) |
Mar 19, 2021 | 2.720 | 2.750 | 2.690 | 2.750 | 42,400 | +0.03(+1.10%) |
Mar 18, 2021 | 2.760 | 2.800 | 2.680 | 2.720 | 48,990 | -0.12(-4.23%) |
Mar 17, 2021 | 2.720 | 2.840 | 2.630 | 2.840 | 54,223 | +0.04(+1.43%) |
Mar 16, 2021 | 2.760 | 2.800 | 2.690 | 2.800 | 23,101 | +0.05(+1.82%) |
Mar 15, 2021 | 2.730 | 2.760 | 2.700 | 2.750 | 24,983 | -0.04(-1.43%) |
Mar 12, 2021 | 2.710 | 2.790 | 2.620 | 2.790 | 20,100 | +0.02(+0.72%) |
Mar 11, 2021 | 2.680 | 2.840 | 2.620 | 2.770 | 72,040 | +0.12(+4.53%) |
Mar 10, 2021 | 2.780 | 2.820 | 2.600 | 2.650 | 83,780 | -0.15(-5.36%) |
Mar 09, 2021 | 2.730 | 2.810 | 2.620 | 2.800 | 61,053 | +0.03(+1.08%) |
Mar 08, 2021 | 2.700 | 2.770 | 2.580 | 2.770 | 84,334 | -0.03(-1.07%) |
Mar 05, 2021 | 2.860 | 3.020 | 2.550 | 2.800 | 109,000 | +0.07(+2.56%) |
Mar 04, 2021 | 3.090 | 3.240 | 2.700 | 2.730 | 287,515 | -0.53(-16.26%) |
Mar 03, 2021 | 3.530 | 3.680 | 3.130 | 3.260 | 437,535 | -0.66(-16.84%) |
Mar 02, 2021 | 4.830 | 4.850 | 3.260 | 3.920 | 4,747,723 | +0.47(+13.62%) |