Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.410 | 2.497 | 2.410 | 2.440 | 84,897 | +0.03(+1.24%) |
May 27, 2021 | 2.460 | 2.500 | 2.390 | 2.410 | 99,258 | -0.04(-1.63%) |
May 26, 2021 | 2.370 | 2.520 | 2.329 | 2.450 | 174,993 | +0.11(+4.70%) |
May 25, 2021 | 2.370 | 2.370 | 2.290 | 2.340 | 77,675 | +0.02(+0.86%) |
May 24, 2021 | 2.420 | 2.420 | 2.320 | 2.320 | 122,257 | -0.11(-4.53%) |
May 21, 2021 | 2.350 | 2.450 | 2.310 | 2.430 | 96,149 | +0.06(+2.53%) |
May 20, 2021 | 2.360 | 2.430 | 2.321 | 2.370 | 84,895 | -0.04(-1.66%) |
May 19, 2021 | 2.380 | 2.450 | 2.360 | 2.410 | 93,764 | -0.05(-2.03%) |
May 18, 2021 | 2.420 | 2.460 | 2.310 | 2.460 | 101,733 | +0.03(+1.23%) |
May 17, 2021 | 2.290 | 2.450 | 2.290 | 2.430 | 98,169 | +0.11(+4.74%) |
May 14, 2021 | 2.210 | 2.380 | 2.200 | 2.320 | 142,421 | +0.08(+3.57%) |
May 13, 2021 | 2.400 | 2.400 | 2.220 | 2.240 | 123,550 | -0.14(-5.88%) |
May 12, 2021 | 2.300 | 2.530 | 2.300 | 2.380 | 204,708 | +0.05(+2.15%) |
May 11, 2021 | 2.200 | 2.370 | 2.200 | 2.330 | 182,730 | -0.01(-0.43%) |
May 10, 2021 | 2.310 | 2.370 | 2.220 | 2.340 | 126,380 | -0.01(-0.43%) |
May 07, 2021 | 2.280 | 2.400 | 2.280 | 2.350 | 151,830 | +0.11(+4.91%) |
May 06, 2021 | 2.300 | 2.316 | 2.220 | 2.240 | 335,916 | -0.06(-2.61%) |
May 05, 2021 | 2.380 | 2.410 | 2.290 | 2.300 | 157,114 | -0.05(-2.13%) |
May 04, 2021 | 2.410 | 2.430 | 2.310 | 2.350 | 209,397 | -0.11(-4.47%) |
May 03, 2021 | 2.520 | 2.540 | 2.430 | 2.460 | 151,931 | -0.06(-2.38%) |
Apr 30, 2021 | 2.460 | 2.580 | 2.455 | 2.520 | 120,700 | +0.02(+0.80%) |
Apr 29, 2021 | 2.580 | 2.580 | 2.450 | 2.500 | 80,397 | -0.06(-2.34%) |
Apr 28, 2021 | 2.490 | 2.600 | 2.460 | 2.560 | 160,821 | +0.07(+2.81%) |
Apr 27, 2021 | 2.550 | 2.560 | 2.420 | 2.490 | 212,189 | -0.06(-2.35%) |
Apr 26, 2021 | 2.500 | 2.620 | 2.470 | 2.550 | 244,063 | +0.03(+1.19%) |
Apr 23, 2021 | 2.380 | 2.530 | 2.380 | 2.520 | 197,400 | +0.13(+5.44%) |
Apr 22, 2021 | 2.460 | 2.490 | 2.370 | 2.390 | 220,562 | -0.04(-1.65%) |
Apr 21, 2021 | 2.310 | 2.460 | 2.260 | 2.430 | 350,652 | +0.08(+3.40%) |
Apr 20, 2021 | 2.250 | 2.400 | 2.180 | 2.350 | 280,293 | +0.07(+3.07%) |
Apr 19, 2021 | 2.290 | 2.290 | 2.180 | 2.280 | 241,922 | -0.01(-0.44%) |
Apr 16, 2021 | 2.300 | 2.335 | 2.150 | 2.290 | 445,900 | +0.00(+0.00%) |
Apr 15, 2021 | 2.440 | 2.500 | 2.260 | 2.290 | 595,693 | -0.15(-6.15%) |
Apr 14, 2021 | 2.450 | 2.540 | 2.420 | 2.440 | 361,851 | +0.00(+0.00%) |
Apr 13, 2021 | 2.620 | 2.640 | 2.430 | 2.440 | 434,652 | -0.18(-6.87%) |
Apr 12, 2021 | 2.740 | 2.750 | 2.550 | 2.620 | 517,710 | -0.10(-3.68%) |
Apr 09, 2021 | 2.900 | 2.910 | 2.720 | 2.720 | 267,100 | -0.16(-5.56%) |
Apr 08, 2021 | 2.910 | 2.970 | 2.810 | 2.880 | 351,770 | -0.02(-0.69%) |
Apr 07, 2021 | 2.820 | 2.990 | 2.810 | 2.900 | 237,961 | +0.07(+2.47%) |
Apr 06, 2021 | 2.820 | 2.890 | 2.800 | 2.830 | 161,896 | +0.00(+0.00%) |
Apr 05, 2021 | 2.860 | 2.920 | 2.800 | 2.830 | 279,596 | -0.06(-2.08%) |
Apr 01, 2021 | 3.010 | 3.010 | 2.880 | 2.890 | 217,700 | -0.09(-3.02%) |
Mar 31, 2021 | 2.880 | 3.000 | 2.840 | 2.980 | 272,015 | +0.13(+4.56%) |
Mar 30, 2021 | 2.660 | 2.870 | 2.620 | 2.850 | 448,071 | +0.19(+7.14%) |
Mar 29, 2021 | 2.790 | 2.790 | 2.620 | 2.660 | 389,213 | -0.14(-5.00%) |
Mar 26, 2021 | 2.860 | 2.880 | 2.700 | 2.800 | 282,200 | -0.05(-1.75%) |
Mar 25, 2021 | 2.800 | 2.870 | 2.680 | 2.850 | 577,908 | +0.05(+1.79%) |
Mar 24, 2021 | 2.980 | 3.040 | 2.760 | 2.800 | 479,033 | -0.13(-4.44%) |
Mar 23, 2021 | 3.100 | 3.110 | 2.930 | 2.930 | 496,514 | -0.17(-5.48%) |
Mar 22, 2021 | 3.200 | 3.200 | 3.070 | 3.100 | 276,539 | -0.05(-1.59%) |
Mar 19, 2021 | 3.130 | 3.200 | 3.050 | 3.150 | 268,900 | +0.06(+1.94%) |
Mar 18, 2021 | 3.150 | 3.240 | 3.070 | 3.090 | 380,361 | -0.09(-2.83%) |
Mar 17, 2021 | 3.050 | 3.230 | 3.000 | 3.180 | 390,547 | +0.07(+2.25%) |
Mar 16, 2021 | 3.270 | 3.320 | 3.040 | 3.110 | 646,487 | -0.18(-5.47%) |
Mar 15, 2021 | 3.240 | 3.380 | 3.200 | 3.290 | 418,758 | +0.02(+0.61%) |
Mar 12, 2021 | 3.280 | 3.340 | 3.160 | 3.270 | 691,100 | -0.11(-3.25%) |
Mar 11, 2021 | 3.080 | 3.580 | 3.080 | 3.380 | 5,106,152 | +0.31(+10.10%) |
Mar 10, 2021 | 3.170 | 3.170 | 2.970 | 3.070 | 653,959 | +0.00(+0.00%) |
Mar 09, 2021 | 2.930 | 3.100 | 2.860 | 3.070 | 982,194 | +0.23(+8.10%) |
Mar 08, 2021 | 2.840 | 2.880 | 2.730 | 2.840 | 512,669 | +0.04(+1.43%) |
Mar 05, 2021 | 2.990 | 2.990 | 2.560 | 2.800 | 1,043,800 | -0.08(-2.78%) |
Mar 04, 2021 | 3.150 | 3.190 | 2.850 | 2.880 | 1,116,730 | -0.31(-9.72%) |
Mar 03, 2021 | 3.390 | 3.480 | 3.130 | 3.190 | 1,039,227 | -0.17(-5.06%) |
Mar 02, 2021 | 3.320 | 3.490 | 3.270 | 3.360 | 861,582 | +0.06(+1.82%) |