Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.585 | 2.841 | 2.520 | 2.780 | 213,218 | +0.13(+4.92%) |
May 27, 2021 | 2.600 | 2.683 | 2.510 | 2.650 | 335,519 | +0.05(+1.92%) |
May 26, 2021 | 2.755 | 2.770 | 2.513 | 2.600 | 1,252,370 | -0.41(-13.62%) |
May 25, 2021 | 2.930 | 3.010 | 2.850 | 3.010 | 92,344 | +0.08(+2.73%) |
May 24, 2021 | 2.750 | 2.970 | 2.750 | 2.930 | 59,143 | +0.05(+1.74%) |
May 21, 2021 | 2.950 | 3.060 | 2.880 | 2.880 | 95,386 | -0.05(-1.71%) |
May 20, 2021 | 2.955 | 3.100 | 2.863 | 2.930 | 197,831 | +0.05(+1.75%) |
May 19, 2021 | 2.970 | 3.110 | 2.770 | 2.880 | 224,762 | -0.20(-6.51%) |
May 18, 2021 | 2.910 | 3.150 | 2.850 | 3.080 | 232,800 | +0.17(+5.84%) |
May 17, 2021 | 2.650 | 2.959 | 2.650 | 2.910 | 129,709 | +0.07(+2.46%) |
May 14, 2021 | 2.465 | 2.930 | 2.465 | 2.840 | 346,596 | +0.39(+15.92%) |
May 13, 2021 | 2.795 | 2.900 | 2.336 | 2.450 | 926,226 | -0.38(-13.38%) |
May 12, 2021 | 2.950 | 3.070 | 2.756 | 2.828 | 344,243 | -0.22(-7.27%) |
May 11, 2021 | 3.265 | 3.310 | 2.981 | 3.050 | 387,163 | -0.25(-7.58%) |
May 10, 2021 | 3.250 | 3.300 | 3.160 | 3.300 | 189,690 | +0.06(+1.95%) |
May 07, 2021 | 3.020 | 3.260 | 3.006 | 3.237 | 293,115 | +0.22(+7.19%) |
May 06, 2021 | 2.950 | 3.040 | 2.948 | 3.020 | 274,712 | +0.03(+1.00%) |
May 05, 2021 | 2.970 | 3.010 | 2.890 | 2.990 | 186,900 | +0.05(+1.70%) |
May 04, 2021 | 3.010 | 3.010 | 2.880 | 2.940 | 232,468 | -0.04(-1.34%) |
May 03, 2021 | 2.830 | 3.020 | 2.820 | 2.980 | 377,603 | +0.07(+2.58%) |
Apr 30, 2021 | 2.780 | 2.920 | 2.500 | 2.905 | 224,900 | +0.12(+4.46%) |
Apr 29, 2021 | 2.485 | 2.900 | 2.485 | 2.781 | 387,361 | +0.12(+4.55%) |
Apr 28, 2021 | 2.850 | 2.900 | 2.533 | 2.660 | 769,087 | -0.11(-3.97%) |
Apr 27, 2021 | 2.700 | 3.000 | 2.700 | 2.770 | 671,615 | +0.13(+4.92%) |
Apr 26, 2021 | 2.370 | 2.650 | 2.370 | 2.640 | 318,651 | +0.11(+4.35%) |
Apr 23, 2021 | 2.515 | 2.530 | 2.397 | 2.530 | 219,700 | +0.13(+5.42%) |
Apr 22, 2021 | 2.140 | 2.430 | 2.140 | 2.400 | 197,840 | +0.12(+5.26%) |
Apr 21, 2021 | 2.145 | 2.320 | 2.130 | 2.280 | 96,283 | +0.12(+5.56%) |
Apr 20, 2021 | 2.140 | 2.300 | 2.120 | 2.160 | 168,035 | -0.12(-5.26%) |
Apr 19, 2021 | 2.105 | 2.280 | 2.080 | 2.280 | 104,312 | +0.01(+0.44%) |
Apr 16, 2021 | 2.210 | 2.300 | 2.180 | 2.270 | 132,300 | -0.02(-0.87%) |
Apr 15, 2021 | 1.970 | 2.290 | 1.970 | 2.290 | 327,925 | +0.36(+18.65%) |
Apr 14, 2021 | 1.950 | 2.080 | 1.850 | 1.930 | 144,935 | -0.07(-3.36%) |
Apr 13, 2021 | 1.850 | 2.020 | 1.840 | 1.997 | 224,257 | -0.01(-0.27%) |
Apr 12, 2021 | 2.030 | 2.090 | 1.964 | 2.002 | 265,432 | -0.09(-4.31%) |
Apr 09, 2021 | 2.105 | 2.130 | 2.030 | 2.093 | 108,400 | -0.02(-0.82%) |
Apr 08, 2021 | 2.310 | 2.370 | 2.050 | 2.110 | 378,898 | -0.12(-5.40%) |
Apr 07, 2021 | 2.250 | 2.290 | 2.220 | 2.231 | 181,260 | -0.06(-2.81%) |
Apr 06, 2021 | 2.380 | 2.380 | 2.220 | 2.295 | 217,968 | -0.08(-3.57%) |
Apr 05, 2021 | 2.300 | 2.400 | 2.210 | 2.380 | 253,348 | +0.09(+3.93%) |
Apr 01, 2021 | 2.060 | 2.330 | 2.045 | 2.290 | 412,900 | +0.11(+5.05%) |
Mar 31, 2021 | 2.050 | 2.228 | 2.050 | 2.180 | 265,964 | +0.13(+6.34%) |
Mar 30, 2021 | 2.029 | 2.100 | 2.008 | 2.050 | 259,345 | +0.01(+0.49%) |
Mar 29, 2021 | 1.980 | 2.044 | 1.980 | 2.040 | 207,533 | +0.01(+0.49%) |
Mar 26, 2021 | 2.000 | 2.070 | 1.940 | 2.030 | 369,800 | +0.03(+1.50%) |
Mar 25, 2021 | 2.000 | 2.020 | 1.910 | 2.000 | 884,413 | +0.01(+0.65%) |
Mar 24, 2021 | 1.825 | 2.000 | 1.800 | 1.987 | 573,620 | +0.10(+5.14%) |
Mar 23, 2021 | 1.870 | 1.900 | 1.750 | 1.890 | 273,832 | +0.02(+1.07%) |
Mar 22, 2021 | 1.750 | 1.910 | 1.660 | 1.870 | 585,993 | +0.14(+8.09%) |
Mar 19, 2021 | 1.660 | 1.730 | 1.615 | 1.730 | 192,300 | +0.08(+5.07%) |
Mar 18, 2021 | 1.710 | 1.720 | 1.647 | 1.647 | 206,735 | -0.02(-1.41%) |
Mar 17, 2021 | 1.724 | 1.740 | 1.610 | 1.670 | 274,633 | -0.07(-4.02%) |
Mar 16, 2021 | 1.740 | 1.750 | 1.667 | 1.740 | 244,890 | +0.01(+0.58%) |
Mar 15, 2021 | 1.630 | 1.740 | 1.630 | 1.730 | 444,238 | +0.11(+6.79%) |
Mar 12, 2021 | 1.465 | 1.620 | 1.460 | 1.620 | 261,600 | +0.12(+8.00%) |
Mar 11, 2021 | 1.450 | 1.505 | 1.440 | 1.500 | 196,379 | +0.06(+4.38%) |
Mar 10, 2021 | 1.500 | 1.536 | 1.431 | 1.437 | 370,978 | -0.04(-2.91%) |
Mar 09, 2021 | 1.365 | 1.480 | 1.330 | 1.480 | 316,785 | +0.15(+11.28%) |
Mar 08, 2021 | 1.370 | 1.400 | 1.320 | 1.330 | 174,676 | -0.03(-2.21%) |
Mar 05, 2021 | 1.320 | 1.380 | 1.260 | 1.360 | 497,000 | +0.00(+0.22%) |
Mar 04, 2021 | 1.390 | 1.400 | 1.280 | 1.357 | 814,895 | -0.03(-2.37%) |
Mar 03, 2021 | 1.400 | 1.460 | 1.350 | 1.390 | 406,846 | -0.01(-0.71%) |
Mar 02, 2021 | 1.390 | 1.430 | 1.380 | 1.400 | 271,973 | +0.02(+1.45%) |