Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.240 | 2.330 | 2.230 | 2.250 | 2,128,823 | +0.03(+1.35%) |
May 27, 2021 | 2.170 | 2.235 | 2.140 | 2.220 | 1,710,626 | +0.06(+2.78%) |
May 26, 2021 | 2.080 | 2.170 | 2.080 | 2.160 | 1,170,983 | +0.08(+3.85%) |
May 25, 2021 | 2.160 | 2.180 | 2.070 | 2.080 | 2,239,124 | -0.10(-4.59%) |
May 24, 2021 | 2.220 | 2.240 | 2.080 | 2.180 | 2,468,011 | -0.04(-1.80%) |
May 21, 2021 | 2.270 | 2.320 | 2.210 | 2.220 | 1,120,211 | +0.02(+0.91%) |
May 20, 2021 | 2.250 | 2.280 | 2.170 | 2.200 | 1,545,664 | -0.09(-3.93%) |
May 19, 2021 | 2.240 | 2.350 | 2.180 | 2.290 | 1,933,905 | -0.07(-2.97%) |
May 18, 2021 | 2.360 | 2.510 | 2.340 | 2.360 | 4,708,782 | -0.01(-0.42%) |
May 17, 2021 | 2.210 | 2.380 | 2.195 | 2.370 | 2,369,477 | +0.18(+8.22%) |
May 14, 2021 | 2.110 | 2.220 | 2.100 | 2.190 | 1,392,509 | +0.08(+3.79%) |
May 13, 2021 | 2.250 | 2.300 | 2.017 | 2.110 | 2,724,732 | -0.14(-6.22%) |
May 12, 2021 | 2.250 | 2.430 | 2.200 | 2.250 | 4,325,622 | +0.00(+0.00%) |
May 11, 2021 | 2.200 | 2.284 | 2.140 | 2.250 | 1,198,760 | -0.01(-0.44%) |
May 10, 2021 | 2.300 | 2.380 | 2.205 | 2.260 | 2,234,477 | +0.02(+0.89%) |
May 07, 2021 | 2.160 | 2.280 | 2.130 | 2.240 | 1,415,787 | +0.06(+2.75%) |
May 06, 2021 | 2.250 | 2.270 | 2.110 | 2.180 | 1,658,104 | -0.07(-3.11%) |
May 05, 2021 | 2.250 | 2.390 | 2.180 | 2.250 | 1,997,171 | +0.02(+0.90%) |
May 04, 2021 | 2.150 | 2.240 | 2.040 | 2.230 | 1,656,655 | +0.09(+4.21%) |
May 03, 2021 | 2.170 | 2.190 | 2.110 | 2.140 | 956,029 | -0.01(-0.47%) |
Apr 30, 2021 | 2.200 | 2.285 | 2.110 | 2.150 | 1,565,500 | -0.08(-3.59%) |
Apr 29, 2021 | 2.470 | 2.470 | 2.150 | 2.230 | 2,630,108 | +0.01(+0.45%) |
Apr 28, 2021 | 2.060 | 2.260 | 2.060 | 2.220 | 2,206,411 | +0.16(+7.77%) |
Apr 27, 2021 | 2.000 | 2.090 | 1.970 | 2.060 | 1,655,980 | +0.07(+3.52%) |
Apr 26, 2021 | 1.920 | 2.030 | 1.915 | 1.990 | 1,723,716 | +0.02(+1.02%) |
Apr 23, 2021 | 1.920 | 2.020 | 1.910 | 1.970 | 1,277,600 | +0.05(+2.60%) |
Apr 22, 2021 | 2.010 | 2.020 | 1.920 | 1.920 | 1,272,856 | -0.08(-4.00%) |
Apr 21, 2021 | 1.950 | 2.030 | 1.850 | 2.000 | 1,947,296 | +0.02(+1.01%) |
Apr 20, 2021 | 2.200 | 2.200 | 1.910 | 1.980 | 3,883,663 | -0.20(-9.17%) |
Apr 19, 2021 | 2.140 | 2.230 | 2.110 | 2.180 | 1,693,349 | +0.03(+1.40%) |
Apr 16, 2021 | 2.320 | 2.320 | 2.120 | 2.150 | 1,845,400 | -0.14(-6.11%) |
Apr 15, 2021 | 2.290 | 2.350 | 2.120 | 2.290 | 2,562,520 | +0.04(+1.78%) |
Apr 14, 2021 | 2.100 | 2.380 | 2.100 | 2.250 | 3,264,254 | +0.14(+6.64%) |
Apr 13, 2021 | 2.140 | 2.180 | 2.040 | 2.110 | 3,221,339 | -0.08(-3.65%) |
Apr 12, 2021 | 2.200 | 2.220 | 2.070 | 2.190 | 3,856,089 | -0.01(-0.45%) |
Apr 09, 2021 | 2.230 | 2.270 | 2.150 | 2.200 | 2,010,700 | -0.06(-2.65%) |
Apr 08, 2021 | 2.240 | 2.270 | 2.170 | 2.260 | 1,881,253 | -0.03(-1.31%) |
Apr 07, 2021 | 2.330 | 2.350 | 2.230 | 2.290 | 1,976,088 | -0.07(-2.97%) |
Apr 06, 2021 | 2.350 | 2.470 | 2.310 | 2.360 | 2,251,373 | +0.01(+0.43%) |
Apr 05, 2021 | 2.470 | 2.470 | 2.310 | 2.350 | 1,971,990 | -0.10(-4.08%) |
Apr 01, 2021 | 2.330 | 2.525 | 2.280 | 2.450 | 3,484,000 | +0.14(+6.06%) |
Mar 31, 2021 | 2.350 | 2.440 | 2.275 | 2.310 | 2,341,580 | -0.04(-1.70%) |
Mar 30, 2021 | 2.270 | 2.410 | 2.170 | 2.350 | 2,280,279 | +0.05(+2.17%) |
Mar 29, 2021 | 2.490 | 2.510 | 2.280 | 2.300 | 2,646,830 | -0.18(-7.26%) |
Mar 26, 2021 | 2.490 | 2.590 | 2.375 | 2.480 | 2,711,000 | +0.07(+2.90%) |
Mar 25, 2021 | 2.400 | 2.470 | 2.240 | 2.410 | 4,881,631 | -0.18(-6.95%) |
Mar 24, 2021 | 2.550 | 2.780 | 2.480 | 2.590 | 7,492,036 | +0.15(+6.15%) |
Mar 23, 2021 | 2.660 | 2.720 | 2.420 | 2.440 | 4,061,557 | -0.35(-12.54%) |
Mar 22, 2021 | 2.770 | 2.830 | 2.660 | 2.790 | 2,479,961 | -0.04(-1.41%) |
Mar 19, 2021 | 2.620 | 2.968 | 2.610 | 2.830 | 5,009,500 | +0.25(+9.69%) |
Mar 18, 2021 | 2.930 | 2.950 | 2.550 | 2.580 | 5,029,809 | -0.38(-12.84%) |
Mar 17, 2021 | 2.840 | 3.090 | 2.630 | 2.960 | 4,801,832 | -0.03(-1.00%) |
Mar 16, 2021 | 3.350 | 3.360 | 2.900 | 2.990 | 9,483,380 | -0.22(-6.85%) |
Mar 15, 2021 | 3.030 | 3.300 | 2.920 | 3.210 | 6,357,497 | +0.25(+8.45%) |
Mar 12, 2021 | 2.880 | 3.120 | 2.860 | 2.960 | 4,614,400 | +0.00(+0.00%) |
Mar 11, 2021 | 2.730 | 3.100 | 2.660 | 2.960 | 10,692,589 | +0.31(+11.70%) |
Mar 10, 2021 | 2.460 | 2.720 | 2.420 | 2.650 | 6,107,483 | +0.14(+5.58%) |
Mar 09, 2021 | 2.630 | 2.630 | 2.420 | 2.510 | 5,122,801 | -0.11(-4.20%) |
Mar 08, 2021 | 2.720 | 2.770 | 2.410 | 2.620 | 8,335,088 | +0.07(+2.75%) |
Mar 05, 2021 | 2.630 | 2.840 | 2.330 | 2.550 | 16,379,000 | +0.05(+2.00%) |
Mar 04, 2021 | 2.180 | 2.540 | 2.120 | 2.500 | 15,599,937 | +0.34(+15.74%) |
Mar 03, 2021 | 2.200 | 2.270 | 2.070 | 2.160 | 4,625,988 | +0.00(+0.00%) |
Mar 02, 2021 | 2.350 | 2.350 | 2.120 | 2.160 | 5,292,397 | -0.08(-3.57%) |