Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.920 | 3.006 | 2.911 | 2.998 | 24,652,464 | +0.08(+2.67%) |
May 27, 2021 | 2.859 | 2.946 | 2.842 | 2.920 | 38,428,892 | +0.07(+2.43%) |
May 26, 2021 | 2.876 | 2.902 | 2.842 | 2.850 | 20,755,792 | -0.01(-0.30%) |
May 25, 2021 | 2.911 | 2.920 | 2.859 | 2.859 | 27,346,852 | -0.03(-0.90%) |
May 24, 2021 | 2.876 | 2.902 | 2.859 | 2.885 | 24,204,946 | +0.03(+0.91%) |
May 21, 2021 | 2.902 | 2.902 | 2.816 | 2.859 | 58,542,696 | -0.04(-1.49%) |
May 20, 2021 | 2.894 | 2.920 | 2.868 | 2.902 | 20,255,378 | +0.00(+0.00%) |
May 19, 2021 | 2.885 | 2.920 | 2.868 | 2.902 | 25,234,992 | +0.02(+0.60%) |
May 18, 2021 | 2.894 | 2.928 | 2.868 | 2.885 | 22,989,156 | -0.01(-0.30%) |
May 17, 2021 | 2.833 | 2.920 | 2.824 | 2.894 | 23,431,566 | +0.03(+0.91%) |
May 14, 2021 | 2.833 | 2.885 | 2.833 | 2.868 | 22,347,650 | +0.08(+2.79%) |
May 13, 2021 | 2.798 | 2.850 | 2.755 | 2.790 | 23,092,904 | +0.00(+0.00%) |
May 12, 2021 | 2.807 | 2.872 | 2.781 | 2.790 | 38,307,884 | -0.04(-1.53%) |
May 11, 2021 | 2.712 | 2.842 | 2.712 | 2.833 | 32,392,292 | +0.05(+1.87%) |
May 10, 2021 | 2.703 | 2.790 | 2.699 | 2.781 | 23,800,308 | +0.08(+2.88%) |
May 07, 2021 | 2.712 | 2.733 | 2.677 | 2.703 | 22,055,116 | +0.00(+0.00%) |
May 06, 2021 | 2.651 | 2.703 | 2.582 | 2.703 | 77,086,744 | +0.29(+11.83%) |
May 05, 2021 | 2.391 | 2.430 | 2.365 | 2.417 | 17,199,540 | +0.06(+2.57%) |
May 04, 2021 | 2.365 | 2.374 | 2.331 | 2.357 | 14,664,325 | -0.03(-1.09%) |
May 03, 2021 | 2.409 | 2.426 | 2.365 | 2.383 | 20,791,218 | -0.03(-1.08%) |
Apr 30, 2021 | 2.504 | 2.504 | 2.402 | 2.409 | 14,556,449 | -0.10(-3.81%) |
Apr 29, 2021 | 2.487 | 2.527 | 2.487 | 2.504 | 12,877,881 | +0.03(+1.40%) |
Apr 28, 2021 | 2.487 | 2.495 | 2.452 | 2.469 | 12,923,456 | +0.03(+1.06%) |
Apr 27, 2021 | 2.452 | 2.487 | 2.443 | 2.443 | 13,623,208 | -0.04(-1.74%) |
Apr 26, 2021 | 2.530 | 2.535 | 2.487 | 2.487 | 16,869,194 | -0.04(-1.71%) |
Apr 23, 2021 | 2.556 | 2.573 | 2.513 | 2.530 | 19,907,802 | -0.03(-1.02%) |
Apr 22, 2021 | 2.538 | 2.564 | 2.499 | 2.556 | 26,360,402 | +0.04(+1.72%) |
Apr 21, 2021 | 2.478 | 2.538 | 2.469 | 2.513 | 12,258,963 | +0.05(+2.11%) |
Apr 20, 2021 | 2.478 | 2.513 | 2.452 | 2.461 | 20,148,918 | -0.02(-0.70%) |
Apr 19, 2021 | 2.461 | 2.530 | 2.452 | 2.478 | 26,881,444 | -0.02(-0.69%) |
Apr 16, 2021 | 2.435 | 2.504 | 2.426 | 2.495 | 14,620,739 | +0.03(+1.05%) |
Apr 15, 2021 | 2.469 | 2.495 | 2.443 | 2.469 | 16,469,350 | +0.03(+1.06%) |
Apr 14, 2021 | 2.409 | 2.452 | 2.400 | 2.443 | 28,404,986 | +0.04(+1.81%) |
Apr 13, 2021 | 2.365 | 2.435 | 2.348 | 2.400 | 26,589,758 | +0.03(+1.09%) |
Apr 12, 2021 | 2.409 | 2.409 | 2.365 | 2.374 | 16,107,284 | -0.03(-1.08%) |
Apr 09, 2021 | 2.417 | 2.435 | 2.374 | 2.400 | 20,835,110 | -0.03(-1.42%) |
Apr 08, 2021 | 2.391 | 2.461 | 2.374 | 2.435 | 51,414,780 | +0.08(+3.31%) |
Apr 07, 2021 | 2.400 | 2.422 | 2.348 | 2.357 | 15,623,623 | -0.03(-1.45%) |
Apr 06, 2021 | 2.357 | 2.426 | 2.357 | 2.391 | 14,083,686 | +0.03(+1.47%) |
Apr 05, 2021 | 2.339 | 2.391 | 2.339 | 2.357 | 21,696,508 | +0.04(+1.87%) |
Apr 01, 2021 | 2.365 | 2.365 | 2.296 | 2.313 | 17,301,436 | -0.06(-2.55%) |
Mar 31, 2021 | 2.357 | 2.409 | 2.339 | 2.374 | 13,675,160 | +0.00(+0.00%) |
Mar 30, 2021 | 2.339 | 2.391 | 2.313 | 2.374 | 13,065,839 | +0.03(+1.48%) |
Mar 29, 2021 | 2.296 | 2.339 | 2.270 | 2.339 | 18,430,830 | +0.02(+0.75%) |
Mar 26, 2021 | 2.339 | 2.365 | 2.296 | 2.322 | 13,370,940 | +0.00(+0.00%) |
Mar 25, 2021 | 2.305 | 2.348 | 2.296 | 2.322 | 21,134,342 | +0.01(+0.37%) |
Mar 24, 2021 | 2.383 | 2.409 | 2.296 | 2.313 | 19,921,890 | -0.09(-3.61%) |
Mar 23, 2021 | 2.461 | 2.478 | 2.391 | 2.400 | 22,826,714 | -0.10(-3.82%) |
Mar 22, 2021 | 2.461 | 2.495 | 2.435 | 2.495 | 29,357,704 | +0.01(+0.35%) |
Mar 19, 2021 | 2.417 | 2.504 | 2.409 | 2.487 | 24,176,492 | +0.10(+3.99%) |
Mar 18, 2021 | 2.400 | 2.443 | 2.391 | 2.391 | 13,893,130 | -0.03(-1.08%) |
Mar 17, 2021 | 2.331 | 2.426 | 2.296 | 2.417 | 21,441,334 | +0.07(+2.95%) |
Mar 16, 2021 | 2.374 | 2.409 | 2.331 | 2.348 | 13,649,344 | -0.03(-1.09%) |
Mar 15, 2021 | 2.348 | 2.391 | 2.339 | 2.374 | 13,379,922 | -0.01(-0.36%) |
Mar 12, 2021 | 2.365 | 2.409 | 2.357 | 2.383 | 18,375,102 | +0.00(+0.00%) |
Mar 11, 2021 | 2.391 | 2.409 | 2.365 | 2.383 | 16,493,310 | +0.03(+1.48%) |
Mar 10, 2021 | 2.322 | 2.374 | 2.279 | 2.348 | 35,702,268 | +0.06(+2.65%) |
Mar 09, 2021 | 2.227 | 2.305 | 2.218 | 2.287 | 23,092,622 | +0.07(+3.12%) |
Mar 08, 2021 | 2.305 | 2.348 | 2.209 | 2.218 | 46,550,052 | -0.13(-5.54%) |
Mar 05, 2021 | 2.322 | 2.365 | 2.313 | 2.348 | 46,015,088 | +0.04(+1.88%) |
Mar 04, 2021 | 2.261 | 2.322 | 2.244 | 2.305 | 64,750,472 | +0.10(+4.31%) |
Mar 03, 2021 | 2.123 | 2.235 | 2.079 | 2.209 | 57,909,836 | +0.03(+1.19%) |
Mar 02, 2021 | 2.097 | 2.201 | 2.062 | 2.183 | 55,731,700 | +0.02(+0.80%) |