Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.918 | 3.004 | 2.909 | 2.996 | 24,669,494 | +0.08(+2.67%) |
May 27, 2021 | 2.857 | 2.944 | 2.840 | 2.918 | 38,455,440 | +0.07(+2.43%) |
May 26, 2021 | 2.874 | 2.900 | 2.840 | 2.848 | 20,770,130 | -0.01(-0.30%) |
May 25, 2021 | 2.909 | 2.918 | 2.857 | 2.857 | 27,365,746 | -0.03(-0.90%) |
May 24, 2021 | 2.874 | 2.900 | 2.857 | 2.883 | 24,221,668 | +0.03(+0.91%) |
May 21, 2021 | 2.900 | 2.900 | 2.814 | 2.857 | 58,583,140 | -0.04(-1.49%) |
May 20, 2021 | 2.892 | 2.918 | 2.866 | 2.900 | 20,269,372 | +0.00(+0.00%) |
May 19, 2021 | 2.883 | 2.918 | 2.866 | 2.900 | 25,252,426 | +0.02(+0.60%) |
May 18, 2021 | 2.892 | 2.926 | 2.866 | 2.883 | 23,005,038 | -0.01(-0.30%) |
May 17, 2021 | 2.831 | 2.918 | 2.822 | 2.892 | 23,447,754 | +0.03(+0.91%) |
May 14, 2021 | 2.831 | 2.883 | 2.831 | 2.866 | 22,363,088 | +0.08(+2.80%) |
May 13, 2021 | 2.796 | 2.848 | 2.753 | 2.788 | 23,108,856 | +0.00(+0.00%) |
May 12, 2021 | 2.805 | 2.870 | 2.779 | 2.788 | 38,334,352 | -0.04(-1.53%) |
May 11, 2021 | 2.710 | 2.840 | 2.710 | 2.831 | 32,414,670 | +0.05(+1.87%) |
May 10, 2021 | 2.701 | 2.788 | 2.697 | 2.779 | 23,816,750 | +0.08(+2.88%) |
May 07, 2021 | 2.710 | 2.732 | 2.675 | 2.701 | 22,070,354 | +0.00(+0.00%) |
May 06, 2021 | 2.649 | 2.701 | 2.580 | 2.701 | 77,140,000 | +0.29(+11.83%) |
May 05, 2021 | 2.390 | 2.429 | 2.364 | 2.416 | 17,211,422 | +0.06(+2.57%) |
May 04, 2021 | 2.364 | 2.372 | 2.329 | 2.355 | 14,674,456 | -0.03(-1.09%) |
May 03, 2021 | 2.407 | 2.424 | 2.364 | 2.381 | 20,805,582 | -0.03(-1.08%) |
Apr 30, 2021 | 2.502 | 2.502 | 2.400 | 2.407 | 14,566,505 | -0.10(-3.81%) |
Apr 29, 2021 | 2.485 | 2.525 | 2.485 | 2.502 | 12,886,777 | +0.03(+1.40%) |
Apr 28, 2021 | 2.485 | 2.493 | 2.450 | 2.467 | 12,932,385 | +0.03(+1.06%) |
Apr 27, 2021 | 2.450 | 2.485 | 2.442 | 2.442 | 13,632,620 | -0.04(-1.74%) |
Apr 26, 2021 | 2.528 | 2.533 | 2.485 | 2.485 | 16,880,848 | -0.04(-1.71%) |
Apr 23, 2021 | 2.554 | 2.571 | 2.511 | 2.528 | 19,921,556 | -0.03(-1.02%) |
Apr 22, 2021 | 2.537 | 2.563 | 2.498 | 2.554 | 26,378,614 | +0.04(+1.72%) |
Apr 21, 2021 | 2.476 | 2.537 | 2.467 | 2.511 | 12,267,432 | +0.05(+2.11%) |
Apr 20, 2021 | 2.476 | 2.511 | 2.450 | 2.459 | 20,162,838 | -0.02(-0.70%) |
Apr 19, 2021 | 2.459 | 2.528 | 2.450 | 2.476 | 26,900,016 | -0.02(-0.69%) |
Apr 16, 2021 | 2.433 | 2.502 | 2.424 | 2.493 | 14,630,840 | +0.03(+1.05%) |
Apr 15, 2021 | 2.467 | 2.493 | 2.442 | 2.467 | 16,480,728 | +0.03(+1.06%) |
Apr 14, 2021 | 2.407 | 2.450 | 2.398 | 2.442 | 28,424,610 | +0.04(+1.81%) |
Apr 13, 2021 | 2.364 | 2.433 | 2.346 | 2.398 | 26,608,128 | +0.03(+1.09%) |
Apr 12, 2021 | 2.407 | 2.407 | 2.364 | 2.372 | 16,118,412 | -0.03(-1.08%) |
Apr 09, 2021 | 2.416 | 2.433 | 2.372 | 2.398 | 20,849,504 | -0.03(-1.42%) |
Apr 08, 2021 | 2.390 | 2.459 | 2.372 | 2.433 | 51,450,300 | +0.08(+3.31%) |
Apr 07, 2021 | 2.398 | 2.420 | 2.346 | 2.355 | 15,634,416 | -0.03(-1.45%) |
Apr 06, 2021 | 2.355 | 2.424 | 2.355 | 2.390 | 14,093,415 | +0.03(+1.47%) |
Apr 05, 2021 | 2.338 | 2.390 | 2.338 | 2.355 | 21,711,496 | +0.04(+1.87%) |
Apr 01, 2021 | 2.364 | 2.364 | 2.294 | 2.312 | 17,313,390 | -0.06(-2.55%) |
Mar 31, 2021 | 2.355 | 2.407 | 2.338 | 2.372 | 13,684,607 | +0.00(+0.00%) |
Mar 30, 2021 | 2.338 | 2.390 | 2.312 | 2.372 | 13,074,865 | +0.03(+1.48%) |
Mar 29, 2021 | 2.294 | 2.338 | 2.268 | 2.338 | 18,443,564 | +0.02(+0.75%) |
Mar 26, 2021 | 2.338 | 2.364 | 2.294 | 2.320 | 13,380,177 | +0.00(+0.00%) |
Mar 25, 2021 | 2.303 | 2.346 | 2.294 | 2.320 | 21,148,942 | +0.01(+0.37%) |
Mar 24, 2021 | 2.381 | 2.407 | 2.294 | 2.312 | 19,935,654 | -0.09(-3.61%) |
Mar 23, 2021 | 2.459 | 2.476 | 2.390 | 2.398 | 22,842,484 | -0.10(-3.82%) |
Mar 22, 2021 | 2.459 | 2.493 | 2.433 | 2.493 | 29,377,986 | +0.01(+0.35%) |
Mar 19, 2021 | 2.416 | 2.502 | 2.408 | 2.485 | 24,193,194 | +0.10(+3.99%) |
Mar 18, 2021 | 2.398 | 2.442 | 2.390 | 2.390 | 13,902,729 | -0.03(-1.08%) |
Mar 17, 2021 | 2.329 | 2.424 | 2.294 | 2.416 | 21,456,148 | +0.07(+2.95%) |
Mar 16, 2021 | 2.372 | 2.407 | 2.329 | 2.346 | 13,658,774 | -0.03(-1.09%) |
Mar 15, 2021 | 2.346 | 2.389 | 2.338 | 2.372 | 13,389,165 | -0.01(-0.36%) |
Mar 12, 2021 | 2.364 | 2.407 | 2.355 | 2.381 | 18,387,796 | +0.00(+0.00%) |
Mar 11, 2021 | 2.390 | 2.407 | 2.364 | 2.381 | 16,504,705 | +0.03(+1.48%) |
Mar 10, 2021 | 2.320 | 2.372 | 2.277 | 2.346 | 35,726,932 | +0.06(+2.65%) |
Mar 09, 2021 | 2.225 | 2.303 | 2.216 | 2.286 | 23,108,576 | +0.07(+3.12%) |
Mar 08, 2021 | 2.303 | 2.346 | 2.208 | 2.216 | 46,582,212 | -0.13(-5.54%) |
Mar 05, 2021 | 2.320 | 2.364 | 2.312 | 2.346 | 46,046,876 | +0.04(+1.88%) |
Mar 04, 2021 | 2.260 | 2.320 | 2.242 | 2.303 | 64,795,208 | +0.10(+4.31%) |
Mar 03, 2021 | 2.121 | 2.234 | 2.078 | 2.208 | 57,949,844 | +0.03(+1.19%) |
Mar 02, 2021 | 2.095 | 2.199 | 2.061 | 2.182 | 55,770,200 | +0.02(+0.80%) |