Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.170 | 2.354 | 2.170 | 2.250 | 1,041,981 | +0.13(+6.13%) |
May 27, 2021 | 2.160 | 2.240 | 2.120 | 2.120 | 223,950 | -0.02(-0.93%) |
May 26, 2021 | 2.110 | 2.180 | 2.090 | 2.140 | 121,654 | +0.05(+2.39%) |
May 25, 2021 | 2.170 | 2.330 | 2.080 | 2.090 | 680,199 | -0.05(-2.34%) |
May 24, 2021 | 2.190 | 2.230 | 2.120 | 2.140 | 198,168 | -0.02(-0.93%) |
May 21, 2021 | 2.270 | 2.290 | 2.100 | 2.160 | 431,792 | -0.14(-6.09%) |
May 20, 2021 | 2.530 | 2.620 | 2.260 | 2.300 | 3,084,390 | -0.12(-4.96%) |
May 19, 2021 | 2.180 | 2.490 | 2.070 | 2.420 | 2,758,994 | +0.29(+13.62%) |
May 18, 2021 | 2.130 | 2.180 | 2.093 | 2.130 | 107,784 | +0.03(+1.43%) |
May 17, 2021 | 2.090 | 2.140 | 2.031 | 2.100 | 77,807 | +0.00(+0.00%) |
May 14, 2021 | 1.970 | 2.200 | 1.970 | 2.100 | 371,330 | +0.13(+6.60%) |
May 13, 2021 | 2.070 | 2.130 | 1.940 | 1.970 | 162,582 | -0.06(-2.96%) |
May 12, 2021 | 2.160 | 2.170 | 2.030 | 2.030 | 178,664 | -0.15(-6.67%) |
May 11, 2021 | 2.190 | 2.240 | 2.120 | 2.175 | 157,210 | -0.08(-3.33%) |
May 10, 2021 | 2.290 | 2.470 | 2.200 | 2.250 | 597,717 | -0.04(-1.75%) |
May 07, 2021 | 2.290 | 2.330 | 2.220 | 2.290 | 123,123 | +0.04(+1.78%) |
May 06, 2021 | 2.170 | 2.550 | 2.170 | 2.250 | 1,237,004 | +0.05(+2.27%) |
May 05, 2021 | 2.320 | 2.360 | 2.200 | 2.200 | 187,936 | -0.19(-7.95%) |
May 04, 2021 | 2.180 | 2.430 | 2.110 | 2.390 | 707,390 | +0.19(+8.64%) |
May 03, 2021 | 2.270 | 2.290 | 2.160 | 2.200 | 100,818 | -0.06(-2.65%) |
Apr 30, 2021 | 2.290 | 2.360 | 2.240 | 2.260 | 63,500 | -0.05(-2.16%) |
Apr 29, 2021 | 2.440 | 2.450 | 2.300 | 2.310 | 74,610 | -0.13(-5.33%) |
Apr 28, 2021 | 2.360 | 2.480 | 2.313 | 2.440 | 106,144 | +0.05(+2.09%) |
Apr 27, 2021 | 2.380 | 2.470 | 2.300 | 2.390 | 204,983 | +0.04(+1.70%) |
Apr 26, 2021 | 2.330 | 2.380 | 2.310 | 2.350 | 80,395 | +0.02(+0.86%) |
Apr 23, 2021 | 2.220 | 2.350 | 2.220 | 2.330 | 57,300 | +0.14(+6.39%) |
Apr 22, 2021 | 2.200 | 2.250 | 2.180 | 2.190 | 83,233 | +0.00(+0.00%) |
Apr 21, 2021 | 2.050 | 2.200 | 2.040 | 2.190 | 129,349 | +0.11(+5.29%) |
Apr 20, 2021 | 2.090 | 2.140 | 2.030 | 2.080 | 77,163 | -0.04(-1.89%) |
Apr 19, 2021 | 2.170 | 2.250 | 2.100 | 2.120 | 75,050 | -0.06(-2.75%) |
Apr 16, 2021 | 2.150 | 2.230 | 2.060 | 2.180 | 132,400 | +0.02(+0.93%) |
Apr 15, 2021 | 2.270 | 2.270 | 2.140 | 2.160 | 172,840 | -0.10(-4.42%) |
Apr 14, 2021 | 2.230 | 2.310 | 2.220 | 2.260 | 135,381 | -0.02(-0.88%) |
Apr 13, 2021 | 2.330 | 2.480 | 2.250 | 2.280 | 401,581 | -0.05(-2.15%) |
Apr 12, 2021 | 2.380 | 2.650 | 2.270 | 2.330 | 708,708 | -0.06(-2.51%) |
Apr 09, 2021 | 2.390 | 2.580 | 2.380 | 2.390 | 265,600 | -0.27(-10.15%) |
Apr 08, 2021 | 2.530 | 2.670 | 2.460 | 2.660 | 585,227 | +0.19(+7.69%) |
Apr 07, 2021 | 2.570 | 2.600 | 2.460 | 2.470 | 143,173 | -0.13(-5.00%) |
Apr 06, 2021 | 2.640 | 2.700 | 2.540 | 2.600 | 176,666 | -0.02(-0.76%) |
Apr 05, 2021 | 2.630 | 2.680 | 2.580 | 2.620 | 149,485 | +0.05(+1.95%) |
Apr 01, 2021 | 2.550 | 2.600 | 2.500 | 2.570 | 126,200 | +0.05(+1.98%) |
Mar 31, 2021 | 2.390 | 2.560 | 2.330 | 2.520 | 314,179 | +0.14(+5.88%) |
Mar 30, 2021 | 2.320 | 2.390 | 2.310 | 2.380 | 56,644 | +0.05(+2.15%) |
Mar 29, 2021 | 2.340 | 2.420 | 2.320 | 2.330 | 85,996 | -0.09(-3.72%) |
Mar 26, 2021 | 2.380 | 2.450 | 2.340 | 2.420 | 49,500 | +0.05(+2.11%) |
Mar 25, 2021 | 2.300 | 2.380 | 2.220 | 2.370 | 133,445 | +0.03(+1.28%) |
Mar 24, 2021 | 2.530 | 2.530 | 2.340 | 2.340 | 114,369 | -0.12(-4.88%) |
Mar 23, 2021 | 2.580 | 2.600 | 2.410 | 2.460 | 129,413 | -0.13(-5.02%) |
Mar 22, 2021 | 2.640 | 2.680 | 2.520 | 2.590 | 80,327 | -0.04(-1.52%) |
Mar 19, 2021 | 2.520 | 2.700 | 2.510 | 2.630 | 277,500 | +0.06(+2.33%) |
Mar 18, 2021 | 2.820 | 2.880 | 2.531 | 2.570 | 199,628 | -0.18(-6.55%) |
Mar 17, 2021 | 2.510 | 2.780 | 2.470 | 2.750 | 227,955 | +0.18(+7.00%) |
Mar 16, 2021 | 2.720 | 2.720 | 2.570 | 2.570 | 179,404 | -0.08(-3.02%) |
Mar 15, 2021 | 2.620 | 2.690 | 2.580 | 2.650 | 146,442 | +0.09(+3.52%) |
Mar 12, 2021 | 2.560 | 2.590 | 2.490 | 2.560 | 118,900 | +0.01(+0.39%) |
Mar 11, 2021 | 2.480 | 2.600 | 2.460 | 2.550 | 125,348 | +0.10(+4.08%) |
Mar 10, 2021 | 2.500 | 2.590 | 2.420 | 2.450 | 167,135 | +0.01(+0.41%) |
Mar 09, 2021 | 2.400 | 2.550 | 2.400 | 2.440 | 201,304 | +0.10(+4.27%) |
Mar 08, 2021 | 2.460 | 2.500 | 2.280 | 2.340 | 207,691 | -0.11(-4.49%) |
Mar 05, 2021 | 2.310 | 2.460 | 2.210 | 2.450 | 391,700 | +0.10(+4.26%) |
Mar 04, 2021 | 2.740 | 2.790 | 2.290 | 2.350 | 900,409 | -0.46(-16.37%) |
Mar 03, 2021 | 2.910 | 2.910 | 2.750 | 2.810 | 227,898 | -0.11(-3.77%) |
Mar 02, 2021 | 3.100 | 3.100 | 2.860 | 2.920 | 245,050 | -0.17(-5.50%) |