Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.370 | 2.450 | 2.290 | 2.320 | 371,299 | -0.08(-3.33%) |
May 27, 2021 | 2.310 | 2.470 | 2.300 | 2.400 | 478,131 | +0.03(+1.27%) |
May 26, 2021 | 2.250 | 2.370 | 2.220 | 2.370 | 285,814 | +0.11(+4.87%) |
May 25, 2021 | 2.200 | 2.310 | 2.160 | 2.260 | 534,079 | +0.03(+1.35%) |
May 24, 2021 | 2.390 | 2.430 | 2.230 | 2.230 | 515,577 | -0.16(-6.69%) |
May 21, 2021 | 2.410 | 2.440 | 2.340 | 2.390 | 310,862 | +0.00(+0.00%) |
May 20, 2021 | 2.340 | 2.440 | 2.260 | 2.390 | 703,398 | +0.08(+3.46%) |
May 19, 2021 | 2.320 | 2.365 | 2.250 | 2.310 | 513,600 | -0.03(-1.28%) |
May 18, 2021 | 2.290 | 2.450 | 2.260 | 2.340 | 309,732 | +0.00(+0.00%) |
May 17, 2021 | 2.200 | 2.350 | 2.190 | 2.340 | 277,593 | +0.09(+4.00%) |
May 14, 2021 | 2.120 | 2.270 | 2.120 | 2.250 | 505,318 | +0.10(+4.41%) |
May 13, 2021 | 2.210 | 2.295 | 2.080 | 2.155 | 649,205 | -0.02(-0.69%) |
May 12, 2021 | 2.290 | 2.299 | 2.150 | 2.170 | 484,423 | -0.11(-4.82%) |
May 11, 2021 | 2.080 | 2.340 | 2.080 | 2.280 | 481,946 | +0.08(+3.64%) |
May 10, 2021 | 2.320 | 2.332 | 2.200 | 2.200 | 616,751 | -0.18(-7.56%) |
May 07, 2021 | 2.310 | 2.411 | 2.295 | 2.380 | 373,388 | +0.06(+2.59%) |
May 06, 2021 | 2.430 | 2.460 | 2.240 | 2.320 | 821,106 | -0.16(-6.45%) |
May 05, 2021 | 2.480 | 2.570 | 2.425 | 2.480 | 563,333 | +0.00(+0.00%) |
May 04, 2021 | 2.470 | 2.500 | 2.320 | 2.480 | 811,673 | -0.03(-1.20%) |
May 03, 2021 | 2.710 | 2.720 | 2.470 | 2.510 | 949,851 | -0.19(-7.04%) |
Apr 30, 2021 | 2.740 | 2.810 | 2.650 | 2.700 | 567,200 | -0.12(-4.26%) |
Apr 29, 2021 | 2.890 | 2.910 | 2.690 | 2.820 | 956,140 | +0.04(+1.44%) |
Apr 28, 2021 | 2.880 | 2.880 | 2.680 | 2.780 | 1,069,613 | -0.11(-3.81%) |
Apr 27, 2021 | 2.740 | 2.920 | 2.730 | 2.890 | 1,500,587 | +0.21(+7.84%) |
Apr 26, 2021 | 2.650 | 2.700 | 2.570 | 2.680 | 714,077 | +0.04(+1.32%) |
Apr 23, 2021 | 2.650 | 2.710 | 2.591 | 2.645 | 689,600 | +0.04(+1.73%) |
Apr 22, 2021 | 2.600 | 2.730 | 2.490 | 2.600 | 1,018,339 | -0.02(-0.76%) |
Apr 21, 2021 | 2.440 | 2.680 | 2.360 | 2.620 | 1,589,161 | +0.13(+5.22%) |
Apr 20, 2021 | 2.280 | 2.520 | 2.240 | 2.490 | 1,519,018 | +0.14(+5.96%) |
Apr 19, 2021 | 2.360 | 2.390 | 2.260 | 2.350 | 949,759 | +0.01(+0.43%) |
Apr 16, 2021 | 2.560 | 2.560 | 2.310 | 2.340 | 2,280,500 | -0.20(-7.87%) |
Apr 15, 2021 | 2.570 | 2.730 | 2.510 | 2.540 | 2,323,745 | -0.02(-0.78%) |
Apr 14, 2021 | 2.490 | 2.590 | 2.480 | 2.560 | 781,159 | +0.03(+1.19%) |
Apr 13, 2021 | 2.630 | 2.640 | 2.430 | 2.530 | 2,225,847 | -0.07(-2.69%) |
Apr 12, 2021 | 2.710 | 2.710 | 2.500 | 2.600 | 2,349,913 | -0.12(-4.41%) |
Apr 09, 2021 | 2.640 | 2.730 | 2.580 | 2.720 | 1,000,800 | +0.00(+0.00%) |
Apr 08, 2021 | 2.790 | 2.790 | 2.620 | 2.720 | 1,297,684 | -0.05(-1.81%) |
Apr 07, 2021 | 2.920 | 2.940 | 2.700 | 2.770 | 1,385,660 | -0.15(-5.14%) |
Apr 06, 2021 | 2.820 | 2.980 | 2.810 | 2.920 | 1,956,053 | +0.10(+3.55%) |
Apr 05, 2021 | 3.040 | 3.050 | 2.770 | 2.820 | 1,351,701 | -0.14(-4.73%) |
Apr 01, 2021 | 2.700 | 2.990 | 2.690 | 2.960 | 1,918,600 | +0.08(+2.78%) |
Mar 31, 2021 | 2.900 | 3.120 | 2.850 | 2.880 | 2,467,211 | +0.00(+0.00%) |
Mar 30, 2021 | 2.830 | 3.040 | 2.740 | 2.880 | 2,491,987 | +0.04(+1.41%) |
Mar 29, 2021 | 2.840 | 2.930 | 2.680 | 2.840 | 3,272,538 | +0.05(+1.79%) |
Mar 26, 2021 | 3.040 | 3.080 | 2.680 | 2.790 | 3,595,400 | -0.25(-8.22%) |
Mar 25, 2021 | 3.140 | 3.210 | 2.780 | 3.040 | 6,353,487 | -0.27(-8.16%) |
Mar 24, 2021 | 3.410 | 3.830 | 3.060 | 3.310 | 12,716,234 | -0.05(-1.49%) |
Mar 23, 2021 | 3.692 | 4.050 | 3.210 | 3.360 | 10,893,449 | -0.19(-5.35%) |
Mar 22, 2021 | 3.880 | 4.310 | 3.360 | 3.550 | 13,580,623 | -0.16(-4.31%) |
Mar 19, 2021 | 3.220 | 4.120 | 3.220 | 3.710 | 21,551,600 | +0.51(+15.94%) |
Mar 18, 2021 | 2.860 | 3.890 | 2.860 | 3.200 | 21,394,166 | +0.34(+11.89%) |
Mar 17, 2021 | 2.610 | 3.140 | 2.540 | 2.860 | 4,888,467 | +0.17(+6.32%) |
Mar 16, 2021 | 2.830 | 2.870 | 2.610 | 2.690 | 3,877,526 | -0.10(-3.58%) |
Mar 15, 2021 | 2.600 | 2.840 | 2.540 | 2.790 | 2,726,635 | +0.29(+11.60%) |
Mar 12, 2021 | 2.570 | 2.660 | 2.500 | 2.500 | 2,366,800 | -0.25(-9.09%) |
Mar 11, 2021 | 2.510 | 2.840 | 2.460 | 2.750 | 6,707,452 | +0.33(+13.64%) |
Mar 10, 2021 | 2.420 | 2.600 | 2.360 | 2.420 | 2,706,033 | +0.04(+1.68%) |
Mar 09, 2021 | 2.290 | 2.450 | 2.220 | 2.380 | 3,879,401 | +0.15(+6.73%) |
Mar 08, 2021 | 2.490 | 2.490 | 2.150 | 2.230 | 3,294,027 | -0.21(-8.61%) |
Mar 05, 2021 | 3.070 | 3.170 | 2.300 | 2.440 | 16,262,400 | -0.83(-25.38%) |
Mar 04, 2021 | 3.060 | 3.550 | 2.660 | 3.270 | 95,025,544 | +0.77(+30.80%) |
Mar 03, 2021 | 2.570 | 3.090 | 2.480 | 2.500 | 18,845,142 | +0.09(+3.73%) |
Mar 02, 2021 | 2.310 | 2.530 | 2.270 | 2.410 | 2,785,525 | +0.06(+2.55%) |