Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.810 | 2.817 | 2.756 | 2.792 | 519,733 | +0.00(+0.00%) |
May 27, 2021 | 2.827 | 2.836 | 2.783 | 2.792 | 291,101 | -0.04(-1.57%) |
May 26, 2021 | 2.827 | 2.845 | 2.810 | 2.836 | 396,352 | +0.01(+0.32%) |
May 25, 2021 | 2.854 | 2.854 | 2.801 | 2.827 | 391,032 | -0.04(-1.25%) |
May 24, 2021 | 2.854 | 2.863 | 2.818 | 2.863 | 297,353 | +0.03(+0.94%) |
May 21, 2021 | 2.836 | 2.836 | 2.792 | 2.836 | 177,808 | +0.00(+0.00%) |
May 20, 2021 | 2.827 | 2.836 | 2.792 | 2.836 | 298,975 | +0.01(+0.32%) |
May 19, 2021 | 2.774 | 2.827 | 2.774 | 2.827 | 288,224 | +0.04(+1.28%) |
May 18, 2021 | 2.774 | 2.801 | 2.765 | 2.792 | 340,790 | +0.03(+0.97%) |
May 17, 2021 | 2.747 | 2.765 | 2.729 | 2.765 | 261,837 | +0.03(+0.98%) |
May 14, 2021 | 2.711 | 2.756 | 2.694 | 2.738 | 224,805 | +0.06(+2.33%) |
May 13, 2021 | 2.658 | 2.676 | 2.633 | 2.676 | 435,836 | +0.03(+1.01%) |
May 12, 2021 | 2.685 | 2.703 | 2.622 | 2.649 | 724,114 | -0.05(-1.98%) |
May 11, 2021 | 2.694 | 2.712 | 2.667 | 2.703 | 643,208 | -0.01(-0.33%) |
May 10, 2021 | 2.703 | 2.738 | 2.694 | 2.711 | 700,275 | +0.02(+0.66%) |
May 07, 2021 | 2.676 | 2.694 | 2.658 | 2.694 | 187,577 | +0.04(+1.68%) |
May 06, 2021 | 2.631 | 2.658 | 2.622 | 2.649 | 661,744 | +0.07(+2.77%) |
May 05, 2021 | 2.560 | 2.591 | 2.560 | 2.578 | 446,140 | -0.01(-0.34%) |
May 04, 2021 | 2.595 | 2.595 | 2.551 | 2.587 | 449,867 | -0.01(-0.34%) |
May 03, 2021 | 2.622 | 2.622 | 2.595 | 2.595 | 486,193 | +0.00(+0.00%) |
Apr 30, 2021 | 2.551 | 2.622 | 2.542 | 2.595 | 611,382 | +0.02(+0.69%) |
Apr 29, 2021 | 2.578 | 2.604 | 2.569 | 2.578 | 310,473 | +0.02(+0.70%) |
Apr 28, 2021 | 2.560 | 2.578 | 2.551 | 2.560 | 266,937 | +0.02(+0.70%) |
Apr 27, 2021 | 2.569 | 2.569 | 2.533 | 2.542 | 301,869 | -0.02(-0.70%) |
Apr 26, 2021 | 2.569 | 2.587 | 2.551 | 2.560 | 422,452 | +0.04(+1.41%) |
Apr 23, 2021 | 2.533 | 2.560 | 2.506 | 2.524 | 433,562 | +0.00(+0.00%) |
Apr 22, 2021 | 2.497 | 2.524 | 2.488 | 2.524 | 440,536 | -0.04(-1.39%) |
Apr 21, 2021 | 2.515 | 2.560 | 2.488 | 2.560 | 324,169 | +0.03(+1.06%) |
Apr 20, 2021 | 2.551 | 2.551 | 2.493 | 2.533 | 258,540 | -0.03(-1.05%) |
Apr 19, 2021 | 2.587 | 2.587 | 2.542 | 2.560 | 294,840 | -0.04(-1.37%) |
Apr 16, 2021 | 2.604 | 2.613 | 2.587 | 2.595 | 312,362 | +0.00(+0.00%) |
Apr 15, 2021 | 2.587 | 2.604 | 2.560 | 2.595 | 361,900 | +0.04(+1.75%) |
Apr 14, 2021 | 2.560 | 2.578 | 2.551 | 2.551 | 246,219 | +0.00(+0.00%) |
Apr 13, 2021 | 2.569 | 2.569 | 2.524 | 2.551 | 385,345 | -0.02(-0.69%) |
Apr 12, 2021 | 2.578 | 2.595 | 2.560 | 2.569 | 280,641 | -0.04(-1.37%) |
Apr 09, 2021 | 2.578 | 2.604 | 2.551 | 2.604 | 324,807 | +0.02(+0.69%) |
Apr 08, 2021 | 2.578 | 2.587 | 2.560 | 2.587 | 547,452 | -0.02(-0.68%) |
Apr 07, 2021 | 2.587 | 2.649 | 2.578 | 2.604 | 257,515 | +0.02(+0.69%) |
Apr 06, 2021 | 2.613 | 2.613 | 2.569 | 2.587 | 311,005 | -0.07(-2.68%) |
Apr 05, 2021 | 2.667 | 2.711 | 2.631 | 2.658 | 356,598 | +0.05(+2.05%) |
Apr 01, 2021 | 2.622 | 2.622 | 2.587 | 2.604 | 314,268 | +0.01(+0.34%) |
Mar 31, 2021 | 2.667 | 2.667 | 2.587 | 2.595 | 523,495 | -0.12(-4.59%) |
Mar 30, 2021 | 2.703 | 2.720 | 2.685 | 2.720 | 504,096 | +0.05(+1.95%) |
Mar 29, 2021 | 2.668 | 2.686 | 2.651 | 2.668 | 387,108 | -0.07(-2.55%) |
Mar 26, 2021 | 2.703 | 2.738 | 2.694 | 2.738 | 291,645 | +0.03(+1.29%) |
Mar 25, 2021 | 2.668 | 2.720 | 2.651 | 2.703 | 284,290 | +0.03(+1.31%) |
Mar 24, 2021 | 2.642 | 2.668 | 2.642 | 2.668 | 442,955 | -0.03(-0.97%) |
Mar 23, 2021 | 2.720 | 2.729 | 2.686 | 2.694 | 384,496 | -0.08(-2.83%) |
Mar 22, 2021 | 2.773 | 2.782 | 2.755 | 2.773 | 217,943 | +0.00(+0.00%) |
Mar 19, 2021 | 2.764 | 2.773 | 2.738 | 2.773 | 392,683 | +0.03(+1.27%) |
Mar 18, 2021 | 2.703 | 2.764 | 2.703 | 2.738 | 542,289 | +0.06(+2.28%) |
Mar 17, 2021 | 2.668 | 2.694 | 2.642 | 2.677 | 618,101 | +0.02(+0.66%) |
Mar 16, 2021 | 2.677 | 2.686 | 2.616 | 2.659 | 411,954 | -0.01(-0.33%) |
Mar 15, 2021 | 2.668 | 2.677 | 2.642 | 2.668 | 234,115 | +0.05(+2.00%) |
Mar 12, 2021 | 2.598 | 2.616 | 2.598 | 2.616 | 384,769 | +0.02(+0.67%) |
Mar 11, 2021 | 2.590 | 2.607 | 2.581 | 2.598 | 214,894 | -0.01(-0.33%) |
Mar 10, 2021 | 2.616 | 2.629 | 2.590 | 2.607 | 205,765 | +0.00(+0.00%) |
Mar 09, 2021 | 2.590 | 2.625 | 2.577 | 2.607 | 478,350 | +0.03(+1.01%) |
Mar 08, 2021 | 2.590 | 2.603 | 2.564 | 2.581 | 588,482 | +0.00(+0.00%) |
Mar 05, 2021 | 2.572 | 2.590 | 2.537 | 2.581 | 384,540 | +0.03(+1.02%) |
Mar 04, 2021 | 2.581 | 2.605 | 2.537 | 2.555 | 719,404 | -0.04(-1.68%) |
Mar 03, 2021 | 2.581 | 2.625 | 2.572 | 2.598 | 923,876 | +0.00(+0.00%) |
Mar 02, 2021 | 2.598 | 2.607 | 2.581 | 2.598 | 275,520 | -0.02(-0.67%) |