Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.380 | 2.450 | 2.300 | 2.330 | 582,207 | -0.04(-1.69%) |
May 27, 2021 | 2.390 | 2.420 | 2.340 | 2.370 | 80,656 | -0.01(-0.42%) |
May 26, 2021 | 2.300 | 2.420 | 2.290 | 2.380 | 89,868 | +0.08(+3.48%) |
May 25, 2021 | 2.330 | 2.360 | 2.260 | 2.300 | 186,411 | -0.02(-0.86%) |
May 24, 2021 | 2.500 | 2.500 | 2.290 | 2.320 | 210,571 | -0.15(-6.07%) |
May 21, 2021 | 2.340 | 2.560 | 2.330 | 2.470 | 220,462 | +0.13(+5.56%) |
May 20, 2021 | 2.380 | 2.450 | 2.330 | 2.340 | 187,310 | -0.06(-2.50%) |
May 19, 2021 | 2.340 | 2.450 | 2.300 | 2.400 | 254,847 | +0.01(+0.42%) |
May 18, 2021 | 2.350 | 2.459 | 2.320 | 2.390 | 244,090 | +0.02(+0.84%) |
May 17, 2021 | 2.110 | 2.430 | 2.092 | 2.370 | 742,499 | +0.30(+14.49%) |
May 14, 2021 | 2.090 | 2.250 | 2.060 | 2.070 | 362,741 | -0.03(-1.43%) |
May 13, 2021 | 2.180 | 2.260 | 2.060 | 2.100 | 552,479 | -0.05(-2.33%) |
May 12, 2021 | 2.120 | 2.210 | 2.100 | 2.150 | 284,693 | +0.07(+3.37%) |
May 11, 2021 | 2.020 | 2.200 | 2.010 | 2.080 | 461,930 | +0.02(+0.97%) |
May 10, 2021 | 2.130 | 2.149 | 2.050 | 2.060 | 447,158 | -0.10(-4.63%) |
May 07, 2021 | 2.160 | 2.270 | 2.154 | 2.160 | 475,428 | +0.04(+1.89%) |
May 06, 2021 | 2.230 | 2.231 | 2.110 | 2.120 | 297,493 | -0.09(-4.07%) |
May 05, 2021 | 2.300 | 2.300 | 2.190 | 2.210 | 205,544 | -0.07(-3.07%) |
May 04, 2021 | 2.400 | 2.400 | 2.210 | 2.280 | 256,004 | -0.12(-5.00%) |
May 03, 2021 | 2.380 | 2.430 | 2.290 | 2.400 | 356,892 | +0.05(+2.13%) |
Apr 30, 2021 | 2.340 | 2.410 | 2.310 | 2.350 | 126,100 | -0.01(-0.42%) |
Apr 29, 2021 | 2.500 | 2.500 | 2.310 | 2.360 | 539,779 | -0.11(-4.45%) |
Apr 28, 2021 | 2.350 | 2.510 | 2.320 | 2.470 | 441,737 | +0.12(+5.11%) |
Apr 27, 2021 | 2.360 | 2.400 | 2.320 | 2.350 | 192,333 | +0.02(+0.86%) |
Apr 26, 2021 | 2.290 | 2.430 | 2.290 | 2.330 | 507,466 | +0.04(+1.75%) |
Apr 23, 2021 | 2.310 | 2.370 | 2.260 | 2.290 | 259,600 | -0.01(-0.43%) |
Apr 22, 2021 | 2.280 | 2.360 | 2.250 | 2.300 | 338,465 | +0.02(+0.88%) |
Apr 21, 2021 | 2.270 | 2.410 | 2.210 | 2.280 | 403,608 | -0.01(-0.44%) |
Apr 20, 2021 | 2.330 | 2.350 | 2.210 | 2.290 | 887,236 | -0.04(-1.72%) |
Apr 19, 2021 | 2.230 | 2.340 | 2.190 | 2.330 | 453,179 | +0.12(+5.43%) |
Apr 16, 2021 | 2.250 | 2.310 | 2.185 | 2.210 | 649,900 | -0.04(-1.78%) |
Apr 15, 2021 | 2.350 | 2.390 | 2.215 | 2.250 | 718,051 | -0.07(-3.02%) |
Apr 14, 2021 | 2.200 | 2.450 | 2.180 | 2.320 | 1,332,765 | +0.15(+6.91%) |
Apr 13, 2021 | 2.310 | 2.320 | 2.150 | 2.170 | 2,068,208 | -0.05(-2.25%) |
Apr 12, 2021 | 2.230 | 2.250 | 2.190 | 2.220 | 616,049 | -0.01(-0.45%) |
Apr 09, 2021 | 2.230 | 2.285 | 2.200 | 2.230 | 1,272,300 | +0.03(+1.36%) |
Apr 08, 2021 | 2.260 | 2.310 | 2.200 | 2.200 | 2,366,808 | -0.25(-10.20%) |
Apr 07, 2021 | 2.540 | 2.580 | 2.440 | 2.450 | 412,218 | -0.12(-4.67%) |
Apr 06, 2021 | 2.630 | 2.670 | 2.540 | 2.570 | 217,254 | -0.10(-3.75%) |
Apr 05, 2021 | 2.680 | 2.760 | 2.620 | 2.670 | 260,759 | +0.00(+0.00%) |
Apr 01, 2021 | 2.600 | 2.800 | 2.600 | 2.670 | 381,200 | +0.12(+4.71%) |
Mar 31, 2021 | 2.520 | 2.600 | 2.500 | 2.550 | 1,925,370 | +0.06(+2.41%) |
Mar 30, 2021 | 2.500 | 2.640 | 2.490 | 2.490 | 727,075 | -0.09(-3.49%) |
Mar 29, 2021 | 2.650 | 2.720 | 2.490 | 2.580 | 427,475 | -0.07(-2.64%) |
Mar 26, 2021 | 2.640 | 2.730 | 2.590 | 2.650 | 226,400 | +0.04(+1.53%) |
Mar 25, 2021 | 2.620 | 2.670 | 2.550 | 2.610 | 311,634 | -0.05(-1.88%) |
Mar 24, 2021 | 2.790 | 2.790 | 2.630 | 2.660 | 551,776 | -0.10(-3.62%) |
Mar 23, 2021 | 2.740 | 2.790 | 2.650 | 2.760 | 360,377 | +0.03(+1.10%) |
Mar 22, 2021 | 2.850 | 2.900 | 2.710 | 2.730 | 704,320 | -0.14(-4.88%) |
Mar 19, 2021 | 2.860 | 2.910 | 2.750 | 2.870 | 547,000 | +0.05(+1.77%) |
Mar 18, 2021 | 2.890 | 2.990 | 2.810 | 2.820 | 432,345 | -0.10(-3.42%) |
Mar 17, 2021 | 2.850 | 2.990 | 2.780 | 2.920 | 435,129 | +0.01(+0.34%) |
Mar 16, 2021 | 2.760 | 2.950 | 2.750 | 2.910 | 530,550 | +0.14(+5.05%) |
Mar 15, 2021 | 2.820 | 2.880 | 2.730 | 2.770 | 1,017,564 | -0.04(-1.42%) |
Mar 12, 2021 | 2.870 | 2.890 | 2.760 | 2.810 | 354,500 | -0.05(-1.75%) |
Mar 11, 2021 | 2.820 | 2.890 | 2.800 | 2.860 | 404,819 | +0.09(+3.25%) |
Mar 10, 2021 | 2.780 | 2.800 | 2.710 | 2.770 | 408,866 | +0.02(+0.73%) |
Mar 09, 2021 | 2.640 | 3.130 | 2.577 | 2.750 | 867,414 | +0.19(+7.42%) |
Mar 08, 2021 | 2.500 | 2.600 | 2.450 | 2.560 | 539,885 | +0.06(+2.40%) |
Mar 05, 2021 | 2.550 | 2.650 | 2.320 | 2.500 | 1,281,900 | -0.13(-4.94%) |
Mar 04, 2021 | 2.580 | 2.690 | 2.420 | 2.630 | 1,414,285 | +0.04(+1.54%) |
Mar 03, 2021 | 2.860 | 2.900 | 2.510 | 2.590 | 2,732,213 | -0.31(-10.69%) |
Mar 02, 2021 | 2.860 | 2.990 | 2.830 | 2.900 | 1,337,794 | +0.02(+0.69%) |