Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.671 | 2.710 | 2.652 | 2.681 | 717,046 | +0.00(+0.00%) |
May 27, 2021 | 2.652 | 2.690 | 2.652 | 2.681 | 565,486 | +0.01(+0.36%) |
May 26, 2021 | 2.681 | 2.700 | 2.652 | 2.671 | 454,709 | +0.01(+0.36%) |
May 25, 2021 | 2.710 | 2.719 | 2.652 | 2.662 | 843,626 | -0.05(-1.78%) |
May 24, 2021 | 2.690 | 2.729 | 2.653 | 2.710 | 626,045 | +0.00(+0.00%) |
May 21, 2021 | 2.719 | 2.739 | 2.670 | 2.710 | 558,873 | +0.01(+0.36%) |
May 20, 2021 | 2.690 | 2.712 | 2.642 | 2.700 | 948,191 | +0.00(+0.00%) |
May 19, 2021 | 2.700 | 2.777 | 2.676 | 2.700 | 927,027 | -0.05(-1.75%) |
May 18, 2021 | 2.748 | 2.768 | 2.700 | 2.748 | 749,123 | +0.01(+0.35%) |
May 17, 2021 | 2.652 | 2.792 | 2.613 | 2.739 | 1,714,193 | +0.10(+3.65%) |
May 14, 2021 | 2.546 | 2.642 | 2.536 | 2.642 | 1,149,989 | +0.14(+5.79%) |
May 13, 2021 | 2.527 | 2.555 | 2.464 | 2.498 | 1,093,746 | -0.05(-1.89%) |
May 12, 2021 | 2.633 | 2.635 | 2.536 | 2.546 | 1,269,439 | -0.09(-3.30%) |
May 11, 2021 | 2.565 | 2.652 | 2.555 | 2.633 | 1,192,188 | +0.00(+0.00%) |
May 10, 2021 | 2.681 | 2.719 | 2.623 | 2.633 | 1,048,735 | -0.04(-1.44%) |
May 07, 2021 | 2.671 | 2.729 | 2.642 | 2.671 | 1,368,906 | +0.04(+1.47%) |
May 06, 2021 | 2.613 | 2.710 | 2.613 | 2.633 | 1,095,869 | +0.02(+0.74%) |
May 05, 2021 | 2.633 | 2.633 | 2.575 | 2.613 | 886,452 | -0.01(-0.37%) |
May 04, 2021 | 2.652 | 2.739 | 2.608 | 2.623 | 935,825 | -0.04(-1.45%) |
May 03, 2021 | 2.642 | 2.690 | 2.623 | 2.662 | 1,176,770 | +0.07(+2.60%) |
Apr 30, 2021 | 2.594 | 2.652 | 2.584 | 2.594 | 661,816 | -0.01(-0.37%) |
Apr 29, 2021 | 2.662 | 2.710 | 2.584 | 2.604 | 859,472 | -0.09(-3.23%) |
Apr 28, 2021 | 2.642 | 2.690 | 2.604 | 2.690 | 930,498 | +0.05(+1.82%) |
Apr 27, 2021 | 2.729 | 2.729 | 2.604 | 2.642 | 1,294,988 | -0.08(-2.84%) |
Apr 26, 2021 | 2.719 | 2.746 | 2.700 | 2.719 | 758,104 | -0.01(-0.35%) |
Apr 23, 2021 | 2.797 | 2.797 | 2.719 | 2.729 | 800,879 | -0.04(-1.39%) |
Apr 22, 2021 | 2.989 | 2.999 | 2.739 | 2.768 | 1,519,856 | -0.14(-4.65%) |
Apr 21, 2021 | 2.816 | 2.912 | 2.797 | 2.903 | 1,468,157 | +0.09(+3.08%) |
Apr 20, 2021 | 2.787 | 2.883 | 2.777 | 2.816 | 739,145 | +0.04(+1.39%) |
Apr 19, 2021 | 2.816 | 2.893 | 2.758 | 2.777 | 1,202,425 | -0.04(-1.37%) |
Apr 16, 2021 | 2.825 | 2.825 | 2.739 | 2.816 | 897,839 | +0.01(+0.34%) |
Apr 15, 2021 | 2.700 | 2.835 | 2.690 | 2.806 | 1,286,854 | +0.14(+5.43%) |
Apr 14, 2021 | 2.739 | 2.739 | 2.662 | 2.662 | 476,524 | -0.05(-1.78%) |
Apr 13, 2021 | 2.710 | 2.729 | 2.671 | 2.710 | 559,440 | +0.02(+0.72%) |
Apr 12, 2021 | 2.748 | 2.748 | 2.671 | 2.690 | 450,818 | -0.06(-2.11%) |
Apr 09, 2021 | 2.729 | 2.797 | 2.719 | 2.748 | 551,479 | -0.05(-1.96%) |
Apr 08, 2021 | 2.717 | 2.813 | 2.717 | 2.803 | 795,062 | +0.11(+3.93%) |
Apr 07, 2021 | 2.755 | 2.765 | 2.688 | 2.697 | 553,106 | -0.06(-2.10%) |
Apr 06, 2021 | 2.803 | 2.842 | 2.745 | 2.755 | 989,203 | +0.00(+0.00%) |
Apr 05, 2021 | 2.794 | 2.813 | 2.678 | 2.755 | 1,286,782 | -0.01(-0.35%) |
Apr 01, 2021 | 2.630 | 2.832 | 2.601 | 2.765 | 2,971,179 | +0.22(+8.71%) |
Mar 31, 2021 | 2.505 | 2.611 | 2.476 | 2.543 | 1,126,011 | +0.08(+3.13%) |
Mar 30, 2021 | 2.553 | 2.582 | 2.456 | 2.466 | 1,033,515 | -0.13(-4.83%) |
Mar 29, 2021 | 2.572 | 2.601 | 2.485 | 2.591 | 998,920 | +0.03(+1.13%) |
Mar 26, 2021 | 2.553 | 2.582 | 2.524 | 2.562 | 721,150 | +0.00(+0.00%) |
Mar 25, 2021 | 2.562 | 2.591 | 2.509 | 2.562 | 691,603 | +0.00(+0.00%) |
Mar 24, 2021 | 2.572 | 2.678 | 2.553 | 2.562 | 1,189,192 | +0.06(+2.31%) |
Mar 23, 2021 | 2.611 | 2.620 | 2.495 | 2.505 | 1,118,919 | -0.11(-4.06%) |
Mar 22, 2021 | 2.717 | 2.755 | 2.611 | 2.611 | 964,835 | -0.15(-5.57%) |
Mar 19, 2021 | 2.697 | 2.765 | 2.630 | 2.765 | 1,900,819 | +0.07(+2.50%) |
Mar 18, 2021 | 2.736 | 2.794 | 2.668 | 2.697 | 801,724 | -0.08(-2.78%) |
Mar 17, 2021 | 2.717 | 2.813 | 2.702 | 2.774 | 779,753 | +0.03(+1.05%) |
Mar 16, 2021 | 2.745 | 2.765 | 2.697 | 2.745 | 938,697 | -0.02(-0.70%) |
Mar 15, 2021 | 2.707 | 2.813 | 2.707 | 2.765 | 955,187 | +0.03(+1.06%) |
Mar 12, 2021 | 2.649 | 2.755 | 2.620 | 2.736 | 883,090 | -0.01(-0.35%) |
Mar 11, 2021 | 2.736 | 2.755 | 2.668 | 2.745 | 1,148,528 | +0.09(+3.26%) |
Mar 10, 2021 | 2.601 | 2.668 | 2.572 | 2.659 | 730,985 | +0.08(+3.10%) |
Mar 09, 2021 | 2.550 | 2.646 | 2.540 | 2.579 | 1,027,850 | +0.08(+3.08%) |
Mar 08, 2021 | 2.627 | 2.627 | 2.473 | 2.502 | 680,368 | -0.03(-1.14%) |
Mar 05, 2021 | 2.502 | 2.550 | 2.401 | 2.531 | 1,470,003 | +0.00(+0.00%) |
Mar 04, 2021 | 2.579 | 2.627 | 2.444 | 2.531 | 1,239,996 | -0.07(-2.59%) |
Mar 03, 2021 | 2.588 | 2.665 | 2.560 | 2.598 | 773,519 | -0.05(-1.82%) |
Mar 02, 2021 | 2.588 | 2.675 | 2.550 | 2.646 | 838,652 | +0.09(+3.38%) |