Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.491 | 2.508 | 2.449 | 2.459 | 92,569 | -0.00(-0.13%) |
May 27, 2021 | 2.400 | 2.505 | 2.400 | 2.462 | 81,820 | +0.06(+2.45%) |
May 26, 2021 | 2.423 | 2.462 | 2.371 | 2.403 | 176,050 | -0.03(-1.08%) |
May 25, 2021 | 2.540 | 2.563 | 2.420 | 2.429 | 205,655 | -0.10(-3.88%) |
May 24, 2021 | 2.570 | 2.580 | 2.511 | 2.527 | 85,030 | -0.03(-1.15%) |
May 21, 2021 | 2.501 | 2.596 | 2.498 | 2.557 | 137,300 | +0.08(+3.43%) |
May 20, 2021 | 2.553 | 2.586 | 2.442 | 2.472 | 161,292 | -0.08(-3.32%) |
May 19, 2021 | 2.537 | 2.583 | 2.472 | 2.557 | 141,392 | -0.03(-1.01%) |
May 18, 2021 | 2.678 | 2.697 | 2.580 | 2.583 | 149,351 | -0.08(-2.83%) |
May 17, 2021 | 2.609 | 2.700 | 2.557 | 2.658 | 346,664 | +0.06(+2.26%) |
May 14, 2021 | 2.286 | 2.612 | 2.286 | 2.599 | 253,399 | +0.34(+14.86%) |
May 13, 2021 | 2.250 | 2.296 | 2.247 | 2.263 | 335,884 | +0.01(+0.58%) |
May 12, 2021 | 2.279 | 2.302 | 2.233 | 2.250 | 305,354 | -0.02(-1.01%) |
May 11, 2021 | 2.126 | 2.296 | 2.109 | 2.273 | 239,002 | +0.09(+4.19%) |
May 10, 2021 | 2.106 | 2.204 | 2.056 | 2.181 | 835,542 | +0.07(+3.25%) |
May 07, 2021 | 2.207 | 2.230 | 2.011 | 2.113 | 627,672 | -0.12(-5.41%) |
May 06, 2021 | 2.230 | 2.253 | 2.139 | 2.233 | 236,329 | -0.03(-1.16%) |
May 05, 2021 | 2.374 | 2.397 | 2.255 | 2.260 | 279,406 | -0.11(-4.81%) |
May 04, 2021 | 2.364 | 2.400 | 2.351 | 2.374 | 643,370 | +0.01(+0.41%) |
May 03, 2021 | 2.423 | 2.449 | 2.354 | 2.364 | 384,997 | -0.02(-0.82%) |
Apr 30, 2021 | 2.374 | 2.442 | 2.328 | 2.384 | 620,460 | -0.03(-1.08%) |
Apr 29, 2021 | 2.456 | 2.456 | 2.374 | 2.410 | 169,018 | -0.02(-0.67%) |
Apr 28, 2021 | 2.420 | 2.449 | 2.354 | 2.426 | 218,462 | +0.00(+0.00%) |
Apr 27, 2021 | 2.377 | 2.459 | 2.358 | 2.426 | 249,758 | +0.06(+2.48%) |
Apr 26, 2021 | 2.354 | 2.397 | 2.328 | 2.367 | 151,945 | +0.02(+0.97%) |
Apr 23, 2021 | 2.367 | 2.384 | 2.315 | 2.345 | 218,049 | -0.02(-0.97%) |
Apr 22, 2021 | 2.380 | 2.387 | 2.341 | 2.367 | 194,351 | -0.01(-0.41%) |
Apr 21, 2021 | 2.367 | 2.442 | 2.335 | 2.377 | 161,497 | +0.01(+0.41%) |
Apr 20, 2021 | 2.351 | 2.374 | 2.263 | 2.367 | 324,936 | +0.00(+0.14%) |
Apr 19, 2021 | 2.384 | 2.387 | 2.286 | 2.364 | 215,191 | -0.00(-0.14%) |
Apr 16, 2021 | 2.361 | 2.380 | 2.310 | 2.367 | 177,624 | +0.05(+1.97%) |
Apr 15, 2021 | 2.367 | 2.401 | 2.286 | 2.322 | 269,823 | -0.05(-1.93%) |
Apr 14, 2021 | 2.318 | 2.433 | 2.318 | 2.367 | 394,938 | +0.07(+2.84%) |
Apr 13, 2021 | 2.282 | 2.345 | 2.276 | 2.302 | 119,146 | +0.02(+0.71%) |
Apr 12, 2021 | 2.309 | 2.312 | 2.269 | 2.286 | 242,821 | -0.02(-0.99%) |
Apr 09, 2021 | 2.286 | 2.322 | 2.263 | 2.309 | 196,305 | +0.03(+1.29%) |
Apr 08, 2021 | 2.273 | 2.294 | 2.237 | 2.279 | 477,809 | +0.00(+0.14%) |
Apr 07, 2021 | 2.276 | 2.299 | 2.216 | 2.276 | 210,252 | -0.00(-0.14%) |
Apr 06, 2021 | 2.260 | 2.302 | 2.220 | 2.279 | 150,392 | +0.00(+0.00%) |
Apr 05, 2021 | 2.315 | 2.315 | 2.158 | 2.279 | 286,557 | -0.01(-0.57%) |
Apr 01, 2021 | 2.227 | 2.312 | 2.178 | 2.292 | 229,992 | +0.09(+4.00%) |
Mar 31, 2021 | 2.158 | 2.237 | 2.155 | 2.204 | 227,598 | +0.05(+2.12%) |
Mar 30, 2021 | 2.067 | 2.201 | 2.025 | 2.158 | 444,532 | +0.08(+3.60%) |
Mar 29, 2021 | 2.100 | 2.237 | 2.008 | 2.083 | 726,557 | -0.05(-2.15%) |
Mar 26, 2021 | 2.109 | 2.152 | 2.002 | 2.129 | 299,817 | +0.04(+1.72%) |
Mar 25, 2021 | 2.041 | 2.109 | 1.959 | 2.093 | 451,055 | -0.11(-5.04%) |
Mar 24, 2021 | 2.227 | 2.244 | 2.191 | 2.204 | 204,323 | +0.00(+0.00%) |
Mar 23, 2021 | 2.158 | 2.269 | 2.145 | 2.204 | 249,553 | +0.01(+0.60%) |
Mar 22, 2021 | 2.096 | 2.266 | 2.041 | 2.191 | 486,127 | +0.09(+4.35%) |
Mar 19, 2021 | 2.077 | 2.114 | 2.041 | 2.100 | 759,191 | +0.00(+0.16%) |
Mar 18, 2021 | 2.122 | 2.136 | 2.083 | 2.096 | 373,685 | -0.03(-1.23%) |
Mar 17, 2021 | 2.240 | 2.312 | 1.998 | 2.122 | 914,355 | -0.11(-4.97%) |
Mar 16, 2021 | 2.377 | 2.377 | 2.220 | 2.233 | 175,897 | -0.12(-5.26%) |
Mar 15, 2021 | 2.400 | 2.420 | 2.322 | 2.358 | 239,578 | -0.07(-2.96%) |
Mar 12, 2021 | 2.423 | 2.490 | 2.377 | 2.429 | 125,255 | -0.03(-1.06%) |
Mar 11, 2021 | 2.436 | 2.459 | 2.374 | 2.456 | 131,365 | +0.07(+3.01%) |
Mar 10, 2021 | 2.459 | 2.501 | 2.354 | 2.384 | 183,011 | -0.03(-1.08%) |
Mar 09, 2021 | 2.420 | 2.470 | 2.282 | 2.410 | 135,879 | +0.02(+0.68%) |
Mar 08, 2021 | 2.390 | 2.439 | 2.217 | 2.393 | 138,988 | +0.01(+0.55%) |
Mar 05, 2021 | 2.302 | 2.416 | 2.218 | 2.380 | 329,217 | +0.14(+6.11%) |
Mar 04, 2021 | 2.420 | 2.469 | 2.198 | 2.243 | 477,396 | -0.19(-7.79%) |
Mar 03, 2021 | 2.400 | 2.501 | 2.354 | 2.433 | 159,503 | +0.02(+0.68%) |
Mar 02, 2021 | 2.429 | 2.465 | 2.393 | 2.416 | 189,626 | +0.01(+0.54%) |