Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.360 | 2.450 | 2.290 | 2.410 | 188,318 | +0.03(+1.26%) |
May 27, 2021 | 2.450 | 2.470 | 2.357 | 2.380 | 246,949 | -0.06(-2.46%) |
May 26, 2021 | 2.300 | 2.450 | 2.240 | 2.440 | 700,715 | +0.16(+7.02%) |
May 25, 2021 | 2.190 | 2.300 | 2.150 | 2.280 | 417,003 | +0.10(+4.59%) |
May 24, 2021 | 2.190 | 2.270 | 2.150 | 2.180 | 434,955 | -0.03(-1.36%) |
May 21, 2021 | 2.250 | 2.449 | 2.130 | 2.210 | 1,558,314 | -0.01(-0.45%) |
May 20, 2021 | 2.160 | 2.520 | 2.160 | 2.220 | 2,783,965 | +0.09(+4.23%) |
May 19, 2021 | 2.100 | 2.180 | 2.050 | 2.130 | 230,925 | +0.03(+1.43%) |
May 18, 2021 | 2.100 | 2.160 | 2.095 | 2.100 | 45,818 | +0.00(+0.00%) |
May 17, 2021 | 2.110 | 2.200 | 2.100 | 2.100 | 141,797 | -0.06(-2.78%) |
May 14, 2021 | 2.070 | 2.190 | 2.060 | 2.160 | 318,136 | +0.06(+2.86%) |
May 13, 2021 | 2.100 | 2.160 | 2.050 | 2.100 | 231,068 | +0.05(+2.44%) |
May 12, 2021 | 1.800 | 2.090 | 1.786 | 2.050 | 517,053 | +0.26(+14.53%) |
May 11, 2021 | 1.790 | 1.810 | 1.770 | 1.790 | 59,414 | -0.01(-0.56%) |
May 10, 2021 | 1.860 | 1.860 | 1.800 | 1.800 | 84,820 | -0.04(-2.17%) |
May 07, 2021 | 1.830 | 1.865 | 1.808 | 1.840 | 134,251 | +0.02(+1.10%) |
May 06, 2021 | 1.880 | 1.890 | 1.760 | 1.820 | 148,581 | -0.01(-0.55%) |
May 05, 2021 | 1.910 | 1.948 | 1.800 | 1.830 | 404,819 | -0.07(-3.68%) |
May 04, 2021 | 2.080 | 2.090 | 1.900 | 1.900 | 475,012 | -0.23(-10.80%) |
May 03, 2021 | 2.130 | 2.160 | 2.110 | 2.130 | 119,672 | +0.03(+1.43%) |
Apr 30, 2021 | 2.110 | 2.160 | 2.076 | 2.100 | 59,500 | -0.02(-0.94%) |
Apr 29, 2021 | 2.150 | 2.170 | 2.120 | 2.120 | 76,815 | -0.01(-0.47%) |
Apr 28, 2021 | 2.220 | 2.240 | 2.130 | 2.130 | 280,589 | -0.07(-3.18%) |
Apr 27, 2021 | 2.110 | 2.250 | 2.080 | 2.200 | 504,119 | +0.13(+6.28%) |
Apr 26, 2021 | 2.090 | 2.130 | 2.010 | 2.070 | 236,958 | +0.00(+0.00%) |
Apr 23, 2021 | 2.000 | 2.110 | 2.000 | 2.070 | 302,900 | +0.06(+2.99%) |
Apr 22, 2021 | 2.010 | 2.080 | 1.990 | 2.010 | 87,862 | -0.03(-1.47%) |
Apr 21, 2021 | 2.000 | 2.050 | 1.980 | 2.040 | 166,497 | -0.02(-0.97%) |
Apr 20, 2021 | 2.000 | 2.100 | 1.980 | 2.060 | 426,626 | +0.06(+3.00%) |
Apr 19, 2021 | 2.070 | 2.080 | 1.990 | 2.000 | 145,306 | -0.05(-2.44%) |
Apr 16, 2021 | 2.050 | 2.080 | 2.000 | 2.050 | 164,600 | +0.00(+0.00%) |
Apr 15, 2021 | 2.090 | 2.090 | 2.020 | 2.050 | 141,588 | +0.01(+0.49%) |
Apr 14, 2021 | 2.140 | 2.140 | 1.990 | 2.040 | 628,475 | -0.14(-6.42%) |
Apr 13, 2021 | 2.180 | 2.230 | 2.110 | 2.180 | 511,106 | -0.03(-1.36%) |
Apr 12, 2021 | 2.310 | 2.310 | 2.180 | 2.210 | 134,098 | -0.06(-2.64%) |
Apr 09, 2021 | 2.240 | 2.290 | 2.190 | 2.270 | 292,100 | +0.03(+1.34%) |
Apr 08, 2021 | 2.300 | 2.300 | 2.200 | 2.240 | 144,891 | -0.06(-2.61%) |
Apr 07, 2021 | 2.270 | 2.350 | 2.250 | 2.300 | 269,921 | +0.00(+0.00%) |
Apr 06, 2021 | 2.340 | 2.360 | 2.270 | 2.300 | 235,322 | -0.05(-2.13%) |
Apr 05, 2021 | 2.330 | 2.370 | 2.260 | 2.350 | 342,222 | +0.03(+1.29%) |
Apr 01, 2021 | 2.520 | 2.520 | 2.310 | 2.320 | 1,279,300 | -0.17(-6.83%) |
Mar 31, 2021 | 2.480 | 2.550 | 2.430 | 2.490 | 937,253 | +0.01(+0.40%) |
Mar 30, 2021 | 2.410 | 2.530 | 2.350 | 2.480 | 430,185 | +0.07(+2.90%) |
Mar 29, 2021 | 2.530 | 2.550 | 2.370 | 2.410 | 169,309 | -0.08(-3.21%) |
Mar 26, 2021 | 2.450 | 2.530 | 2.430 | 2.490 | 260,300 | +0.01(+0.40%) |
Mar 25, 2021 | 2.240 | 2.500 | 2.230 | 2.480 | 262,032 | +0.11(+4.64%) |
Mar 24, 2021 | 2.450 | 2.530 | 2.340 | 2.370 | 309,913 | -0.07(-2.87%) |
Mar 23, 2021 | 2.370 | 2.490 | 2.350 | 2.440 | 343,529 | +0.00(+0.00%) |
Mar 22, 2021 | 2.540 | 2.770 | 2.440 | 2.440 | 1,258,434 | -0.15(-5.79%) |
Mar 19, 2021 | 2.500 | 2.670 | 2.380 | 2.590 | 820,400 | -0.03(-1.15%) |
Mar 18, 2021 | 2.870 | 2.970 | 2.590 | 2.620 | 2,688,347 | -0.68(-20.61%) |
Mar 17, 2021 | 3.090 | 3.350 | 3.030 | 3.300 | 4,121,631 | +0.18(+5.77%) |
Mar 16, 2021 | 3.000 | 3.400 | 2.800 | 3.120 | 2,973,689 | +0.15(+5.05%) |
Mar 15, 2021 | 3.000 | 3.000 | 2.870 | 2.970 | 325,889 | -0.04(-1.33%) |
Mar 12, 2021 | 2.830 | 3.020 | 2.770 | 3.010 | 540,100 | +0.12(+4.15%) |
Mar 11, 2021 | 2.740 | 2.900 | 2.610 | 2.890 | 1,023,418 | +0.23(+8.65%) |
Mar 10, 2021 | 2.520 | 2.670 | 2.450 | 2.660 | 679,400 | +0.11(+4.31%) |
Mar 09, 2021 | 2.420 | 2.700 | 2.370 | 2.550 | 3,323,672 | +0.13(+5.37%) |
Mar 08, 2021 | 2.220 | 2.420 | 2.170 | 2.420 | 648,028 | +0.22(+10.00%) |
Mar 05, 2021 | 2.140 | 2.270 | 2.090 | 2.200 | 673,500 | +0.06(+2.80%) |
Mar 04, 2021 | 2.060 | 2.170 | 1.960 | 2.140 | 1,189,281 | +0.05(+2.39%) |
Mar 03, 2021 | 2.070 | 2.190 | 2.030 | 2.090 | 1,521,889 | +0.04(+1.95%) |
Mar 02, 2021 | 1.990 | 2.280 | 1.960 | 2.050 | 4,654,220 | +0.04(+1.99%) |