Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.360 | 2.460 | 2.325 | 2.380 | 365,241 | +0.04(+1.71%) |
May 27, 2021 | 2.300 | 2.347 | 2.240 | 2.340 | 309,550 | +0.08(+3.54%) |
May 26, 2021 | 2.280 | 2.300 | 2.230 | 2.260 | 257,824 | +0.00(+0.00%) |
May 25, 2021 | 2.330 | 2.330 | 2.230 | 2.260 | 396,498 | -0.05(-2.16%) |
May 24, 2021 | 2.380 | 2.397 | 2.260 | 2.310 | 818,038 | -0.11(-4.55%) |
May 21, 2021 | 2.380 | 2.430 | 2.330 | 2.420 | 459,716 | +0.05(+2.11%) |
May 20, 2021 | 2.400 | 2.460 | 2.280 | 2.370 | 1,636,736 | -0.11(-4.44%) |
May 19, 2021 | 2.660 | 2.890 | 2.330 | 2.480 | 41,588,608 | +0.15(+6.44%) |
May 18, 2021 | 2.360 | 2.450 | 2.320 | 2.330 | 2,841,403 | -0.03(-1.27%) |
May 17, 2021 | 2.420 | 2.472 | 2.330 | 2.360 | 103,380 | -0.05(-2.07%) |
May 14, 2021 | 2.360 | 2.500 | 2.350 | 2.410 | 285,116 | +0.07(+2.99%) |
May 13, 2021 | 2.220 | 2.390 | 2.215 | 2.340 | 227,107 | +0.10(+4.46%) |
May 12, 2021 | 2.320 | 2.380 | 2.210 | 2.240 | 400,500 | -0.09(-3.86%) |
May 11, 2021 | 2.440 | 2.500 | 2.310 | 2.330 | 338,178 | -0.20(-7.91%) |
May 10, 2021 | 2.530 | 2.630 | 2.511 | 2.530 | 460,838 | -0.12(-4.53%) |
May 07, 2021 | 2.610 | 2.670 | 2.510 | 2.650 | 302,294 | -0.07(-2.57%) |
May 06, 2021 | 2.550 | 2.750 | 2.446 | 2.720 | 344,895 | +0.17(+6.67%) |
May 05, 2021 | 2.560 | 2.690 | 2.505 | 2.550 | 302,891 | -0.02(-0.78%) |
May 04, 2021 | 2.650 | 2.650 | 2.520 | 2.570 | 176,175 | -0.11(-4.10%) |
May 03, 2021 | 2.570 | 2.710 | 2.510 | 2.680 | 245,719 | +0.08(+3.08%) |
Apr 30, 2021 | 2.690 | 2.730 | 2.570 | 2.600 | 143,800 | -0.09(-3.35%) |
Apr 29, 2021 | 2.810 | 2.830 | 2.650 | 2.690 | 288,417 | -0.12(-4.27%) |
Apr 28, 2021 | 2.720 | 2.850 | 2.710 | 2.810 | 277,534 | +0.09(+3.31%) |
Apr 27, 2021 | 2.960 | 2.970 | 2.710 | 2.720 | 239,263 | -0.16(-5.56%) |
Apr 26, 2021 | 2.760 | 2.900 | 2.750 | 2.880 | 192,241 | +0.11(+3.97%) |
Apr 23, 2021 | 2.710 | 2.870 | 2.682 | 2.770 | 390,900 | +0.03(+1.09%) |
Apr 22, 2021 | 2.820 | 2.900 | 2.700 | 2.740 | 247,259 | -0.06(-2.14%) |
Apr 21, 2021 | 2.800 | 2.850 | 2.700 | 2.800 | 156,286 | -0.02(-0.71%) |
Apr 20, 2021 | 2.630 | 2.867 | 2.600 | 2.820 | 336,005 | +0.19(+7.22%) |
Apr 19, 2021 | 2.670 | 2.710 | 2.550 | 2.630 | 162,110 | -0.08(-2.95%) |
Apr 16, 2021 | 2.830 | 2.840 | 2.630 | 2.710 | 194,600 | -0.14(-4.91%) |
Apr 15, 2021 | 2.960 | 2.960 | 2.830 | 2.850 | 112,064 | -0.08(-2.73%) |
Apr 14, 2021 | 2.870 | 2.990 | 2.860 | 2.930 | 99,482 | +0.04(+1.38%) |
Apr 13, 2021 | 2.900 | 3.020 | 2.810 | 2.890 | 406,642 | -0.02(-0.69%) |
Apr 12, 2021 | 3.060 | 3.060 | 2.875 | 2.910 | 189,651 | -0.14(-4.59%) |
Apr 09, 2021 | 3.010 | 3.100 | 2.970 | 3.050 | 76,800 | +0.03(+0.99%) |
Apr 08, 2021 | 3.050 | 3.090 | 2.990 | 3.020 | 121,059 | -0.04(-1.31%) |
Apr 07, 2021 | 3.130 | 3.137 | 3.020 | 3.060 | 249,975 | -0.10(-3.16%) |
Apr 06, 2021 | 3.160 | 3.210 | 3.100 | 3.160 | 120,034 | +0.02(+0.64%) |
Apr 05, 2021 | 3.310 | 3.310 | 3.070 | 3.140 | 154,472 | -0.10(-3.09%) |
Apr 01, 2021 | 3.090 | 3.240 | 3.090 | 3.240 | 323,900 | +0.14(+4.52%) |
Mar 31, 2021 | 2.960 | 3.210 | 2.950 | 3.100 | 310,796 | +0.14(+4.73%) |
Mar 30, 2021 | 2.850 | 2.990 | 2.770 | 2.960 | 284,457 | +0.11(+3.86%) |
Mar 29, 2021 | 2.940 | 2.960 | 2.800 | 2.850 | 534,831 | -0.05(-1.72%) |
Mar 26, 2021 | 2.910 | 2.980 | 2.810 | 2.900 | 364,800 | -0.02(-0.68%) |
Mar 25, 2021 | 2.900 | 3.000 | 2.780 | 2.920 | 377,304 | -0.02(-0.68%) |
Mar 24, 2021 | 3.180 | 3.230 | 2.920 | 2.940 | 275,082 | -0.19(-6.07%) |
Mar 23, 2021 | 3.390 | 3.390 | 3.090 | 3.130 | 603,620 | -0.24(-7.12%) |
Mar 22, 2021 | 3.250 | 3.390 | 3.230 | 3.370 | 534,963 | +0.12(+3.69%) |
Mar 19, 2021 | 3.330 | 3.350 | 3.230 | 3.250 | 312,600 | -0.05(-1.52%) |
Mar 18, 2021 | 3.450 | 3.580 | 3.280 | 3.300 | 723,659 | -0.13(-3.79%) |
Mar 17, 2021 | 3.330 | 3.490 | 3.270 | 3.430 | 133,170 | +0.07(+2.08%) |
Mar 16, 2021 | 3.550 | 3.610 | 3.330 | 3.360 | 287,390 | -0.19(-5.35%) |
Mar 15, 2021 | 3.590 | 3.590 | 3.460 | 3.550 | 271,220 | +0.01(+0.28%) |
Mar 12, 2021 | 3.510 | 3.610 | 3.500 | 3.540 | 140,300 | -0.06(-1.67%) |
Mar 11, 2021 | 3.600 | 3.630 | 3.512 | 3.600 | 144,153 | +0.12(+3.45%) |
Mar 10, 2021 | 3.540 | 3.650 | 3.420 | 3.480 | 142,642 | -0.02(-0.57%) |
Mar 09, 2021 | 3.330 | 3.560 | 3.330 | 3.500 | 201,267 | +0.23(+7.03%) |
Mar 08, 2021 | 3.290 | 3.470 | 3.200 | 3.270 | 238,200 | -0.02(-0.61%) |
Mar 05, 2021 | 3.410 | 3.540 | 3.120 | 3.290 | 383,500 | -0.07(-2.08%) |
Mar 04, 2021 | 3.600 | 3.620 | 3.210 | 3.360 | 957,771 | -0.30(-8.20%) |
Mar 03, 2021 | 3.930 | 3.980 | 3.610 | 3.660 | 781,138 | -0.30(-7.58%) |
Mar 02, 2021 | 4.200 | 4.220 | 3.950 | 3.960 | 789,124 | -0.28(-6.60%) |