Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.403 | 2.516 | 2.385 | 2.484 | 445,840 | +0.10(+4.15%) |
May 27, 2021 | 2.376 | 2.403 | 2.340 | 2.385 | 184,457 | +0.03(+1.14%) |
May 26, 2021 | 2.295 | 2.376 | 2.295 | 2.358 | 180,519 | +0.06(+2.74%) |
May 25, 2021 | 2.430 | 2.448 | 2.295 | 2.295 | 238,744 | -0.14(-5.56%) |
May 24, 2021 | 2.412 | 2.466 | 2.358 | 2.430 | 89,883 | +0.05(+2.27%) |
May 21, 2021 | 2.403 | 2.448 | 2.358 | 2.376 | 164,607 | -0.01(-0.38%) |
May 20, 2021 | 2.403 | 2.412 | 2.340 | 2.385 | 95,295 | -0.03(-1.12%) |
May 19, 2021 | 2.313 | 2.430 | 2.313 | 2.412 | 147,509 | -0.04(-1.83%) |
May 18, 2021 | 2.529 | 2.529 | 2.430 | 2.457 | 218,232 | -0.06(-2.50%) |
May 17, 2021 | 2.403 | 2.592 | 2.385 | 2.520 | 530,102 | +0.13(+5.26%) |
May 14, 2021 | 2.295 | 2.425 | 2.286 | 2.394 | 363,692 | +0.14(+5.98%) |
May 13, 2021 | 2.421 | 2.421 | 2.232 | 2.259 | 592,693 | -0.16(-6.69%) |
May 12, 2021 | 2.439 | 2.511 | 2.394 | 2.421 | 370,477 | -0.01(-0.37%) |
May 11, 2021 | 2.286 | 2.457 | 2.268 | 2.430 | 335,254 | +0.06(+2.66%) |
May 10, 2021 | 2.466 | 2.475 | 2.349 | 2.367 | 117,386 | -0.07(-2.95%) |
May 07, 2021 | 2.295 | 2.466 | 2.295 | 2.439 | 177,328 | +0.12(+5.04%) |
May 06, 2021 | 2.385 | 2.448 | 2.250 | 2.322 | 236,564 | -0.13(-5.15%) |
May 05, 2021 | 2.340 | 2.483 | 2.277 | 2.448 | 470,400 | +0.19(+8.37%) |
May 04, 2021 | 2.304 | 2.304 | 2.187 | 2.259 | 132,540 | -0.01(-0.40%) |
May 03, 2021 | 2.205 | 2.277 | 2.169 | 2.268 | 107,875 | +0.11(+5.00%) |
Apr 30, 2021 | 2.250 | 2.277 | 2.160 | 2.160 | 234,431 | -0.09(-4.00%) |
Apr 29, 2021 | 2.304 | 2.331 | 2.241 | 2.250 | 175,892 | -0.03(-1.19%) |
Apr 28, 2021 | 2.250 | 2.313 | 2.169 | 2.277 | 252,653 | +0.11(+4.98%) |
Apr 27, 2021 | 2.250 | 2.250 | 2.151 | 2.169 | 171,354 | -0.03(-1.23%) |
Apr 26, 2021 | 2.106 | 2.214 | 2.106 | 2.196 | 168,015 | +0.08(+3.83%) |
Apr 23, 2021 | 2.115 | 2.150 | 2.088 | 2.115 | 153,769 | +0.00(+0.00%) |
Apr 22, 2021 | 2.133 | 2.142 | 2.079 | 2.115 | 115,096 | -0.02(-0.84%) |
Apr 21, 2021 | 2.088 | 2.151 | 2.079 | 2.133 | 132,403 | +0.00(+0.00%) |
Apr 20, 2021 | 2.106 | 2.250 | 2.088 | 2.133 | 337,629 | +0.04(+1.72%) |
Apr 19, 2021 | 2.079 | 2.160 | 2.061 | 2.097 | 144,962 | +0.00(+0.00%) |
Apr 16, 2021 | 2.259 | 2.268 | 2.088 | 2.097 | 215,987 | -0.19(-8.27%) |
Apr 15, 2021 | 2.241 | 2.295 | 2.178 | 2.286 | 258,139 | +0.04(+1.60%) |
Apr 14, 2021 | 2.061 | 2.295 | 2.043 | 2.250 | 540,804 | +0.21(+10.13%) |
Apr 13, 2021 | 2.007 | 2.084 | 1.971 | 2.043 | 229,528 | +0.01(+0.44%) |
Apr 12, 2021 | 2.025 | 2.169 | 1.944 | 2.034 | 508,090 | +0.01(+0.44%) |
Apr 09, 2021 | 2.052 | 2.079 | 1.998 | 2.025 | 109,882 | -0.04(-1.75%) |
Apr 08, 2021 | 2.079 | 2.088 | 2.007 | 2.061 | 210,761 | -0.03(-1.29%) |
Apr 07, 2021 | 2.124 | 2.151 | 2.070 | 2.088 | 146,721 | -0.04(-1.69%) |
Apr 06, 2021 | 2.115 | 2.160 | 2.097 | 2.124 | 210,358 | +0.04(+1.72%) |
Apr 05, 2021 | 2.115 | 2.151 | 2.065 | 2.088 | 253,722 | -0.01(-0.43%) |
Apr 01, 2021 | 2.043 | 2.133 | 1.998 | 2.097 | 307,427 | +0.08(+4.02%) |
Mar 31, 2021 | 2.079 | 2.115 | 2.016 | 2.016 | 252,149 | -0.04(-1.75%) |
Mar 30, 2021 | 1.971 | 2.079 | 1.953 | 2.052 | 294,734 | +0.06(+3.17%) |
Mar 29, 2021 | 2.070 | 2.097 | 1.935 | 1.989 | 671,266 | -0.06(-3.07%) |
Mar 26, 2021 | 2.142 | 2.192 | 2.025 | 2.052 | 796,733 | -0.05(-2.15%) |
Mar 25, 2021 | 2.043 | 2.115 | 1.998 | 2.097 | 305,809 | +0.01(+0.43%) |
Mar 24, 2021 | 2.115 | 2.214 | 2.025 | 2.088 | 636,136 | +0.06(+3.11%) |
Mar 23, 2021 | 2.124 | 2.147 | 2.007 | 2.025 | 711,130 | -0.13(-5.86%) |
Mar 22, 2021 | 2.115 | 2.241 | 2.097 | 2.151 | 379,546 | +0.10(+4.82%) |
Mar 19, 2021 | 2.196 | 2.277 | 2.052 | 2.052 | 750,069 | -0.13(-5.79%) |
Mar 18, 2021 | 2.421 | 2.466 | 2.178 | 2.178 | 615,364 | -0.26(-10.70%) |
Mar 17, 2021 | 2.340 | 2.466 | 2.331 | 2.439 | 283,751 | +0.10(+4.23%) |
Mar 16, 2021 | 2.601 | 2.610 | 2.151 | 2.340 | 1,473,834 | -0.27(-10.34%) |
Mar 15, 2021 | 2.610 | 2.691 | 2.547 | 2.610 | 363,252 | -0.04(-1.36%) |
Mar 12, 2021 | 2.871 | 2.871 | 2.646 | 2.646 | 513,193 | -0.19(-6.67%) |
Mar 11, 2021 | 2.745 | 2.862 | 2.700 | 2.835 | 362,694 | +0.09(+3.28%) |
Mar 10, 2021 | 2.718 | 2.799 | 2.583 | 2.745 | 1,661,738 | -0.15(-5.28%) |
Mar 09, 2021 | 2.916 | 2.997 | 2.844 | 2.898 | 391,768 | -0.03(-0.92%) |
Mar 08, 2021 | 3.060 | 3.132 | 2.880 | 2.925 | 496,672 | -0.05(-1.52%) |
Mar 05, 2021 | 2.988 | 2.988 | 2.727 | 2.970 | 502,971 | +0.12(+4.10%) |
Mar 04, 2021 | 2.871 | 2.997 | 2.721 | 2.853 | 529,868 | +0.03(+0.96%) |
Mar 03, 2021 | 2.862 | 2.970 | 2.799 | 2.826 | 411,561 | -0.02(-0.63%) |
Mar 02, 2021 | 2.925 | 2.997 | 2.835 | 2.844 | 350,852 | -0.07(-2.47%) |