Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.160 | 2.190 | 2.080 | 2.080 | 165,009 | -0.09(-4.15%) |
May 27, 2021 | 2.110 | 2.180 | 2.050 | 2.170 | 311,592 | +0.07(+3.33%) |
May 26, 2021 | 2.050 | 2.180 | 2.000 | 2.100 | 542,579 | +0.06(+2.94%) |
May 25, 2021 | 2.120 | 2.141 | 1.990 | 2.040 | 329,182 | -0.09(-4.23%) |
May 24, 2021 | 2.140 | 2.220 | 2.110 | 2.130 | 216,783 | -0.02(-0.93%) |
May 21, 2021 | 2.100 | 2.180 | 2.030 | 2.150 | 270,951 | +0.10(+4.88%) |
May 20, 2021 | 2.120 | 2.160 | 1.990 | 2.050 | 418,082 | -0.03(-1.44%) |
May 19, 2021 | 2.160 | 2.185 | 1.980 | 2.080 | 826,450 | -0.09(-4.15%) |
May 18, 2021 | 2.200 | 2.280 | 2.160 | 2.170 | 195,540 | -0.02(-0.91%) |
May 17, 2021 | 2.300 | 2.370 | 2.170 | 2.190 | 281,410 | -0.06(-2.67%) |
May 14, 2021 | 2.230 | 2.360 | 2.220 | 2.250 | 252,966 | +0.01(+0.45%) |
May 13, 2021 | 2.310 | 2.370 | 2.230 | 2.240 | 275,431 | -0.06(-2.61%) |
May 12, 2021 | 2.310 | 2.400 | 2.260 | 2.300 | 271,661 | -0.05(-2.13%) |
May 11, 2021 | 2.270 | 2.460 | 2.220 | 2.350 | 182,316 | +0.00(+0.00%) |
May 10, 2021 | 2.410 | 2.410 | 2.270 | 2.350 | 247,118 | -0.10(-4.08%) |
May 07, 2021 | 2.370 | 2.559 | 2.360 | 2.450 | 287,935 | +0.09(+3.81%) |
May 06, 2021 | 2.510 | 2.520 | 2.340 | 2.360 | 438,139 | -0.16(-6.35%) |
May 05, 2021 | 2.700 | 2.760 | 2.510 | 2.520 | 376,417 | -0.25(-9.03%) |
May 04, 2021 | 2.940 | 2.940 | 2.700 | 2.770 | 374,612 | -0.27(-8.88%) |
May 03, 2021 | 2.580 | 3.170 | 2.555 | 3.040 | 1,787,336 | +0.52(+20.63%) |
Apr 30, 2021 | 2.460 | 2.540 | 2.420 | 2.520 | 213,100 | +0.02(+0.80%) |
Apr 29, 2021 | 2.530 | 2.580 | 2.410 | 2.500 | 282,459 | +0.02(+0.81%) |
Apr 28, 2021 | 2.520 | 2.560 | 2.400 | 2.480 | 512,864 | -0.03(-1.20%) |
Apr 27, 2021 | 2.670 | 2.690 | 2.474 | 2.510 | 356,981 | -0.08(-3.09%) |
Apr 26, 2021 | 2.530 | 2.630 | 2.500 | 2.590 | 252,121 | +0.09(+3.60%) |
Apr 23, 2021 | 2.500 | 2.570 | 2.400 | 2.500 | 284,500 | +0.03(+1.21%) |
Apr 22, 2021 | 2.420 | 2.600 | 2.420 | 2.470 | 349,188 | -0.01(-0.40%) |
Apr 21, 2021 | 2.340 | 2.520 | 2.330 | 2.480 | 450,346 | +0.12(+5.08%) |
Apr 20, 2021 | 2.560 | 2.560 | 2.292 | 2.360 | 767,696 | -0.18(-7.09%) |
Apr 19, 2021 | 2.690 | 2.690 | 2.520 | 2.540 | 422,231 | -0.13(-4.87%) |
Apr 16, 2021 | 2.900 | 2.900 | 2.650 | 2.670 | 686,600 | -0.20(-6.97%) |
Apr 15, 2021 | 3.030 | 3.090 | 2.860 | 2.870 | 258,208 | -0.16(-5.28%) |
Apr 14, 2021 | 3.040 | 3.140 | 2.950 | 3.030 | 306,488 | -0.05(-1.62%) |
Apr 13, 2021 | 3.150 | 3.180 | 2.890 | 3.080 | 633,426 | -0.04(-1.28%) |
Apr 12, 2021 | 3.270 | 3.340 | 3.100 | 3.120 | 226,508 | -0.09(-2.80%) |
Apr 09, 2021 | 3.200 | 3.300 | 3.130 | 3.210 | 367,000 | -0.03(-0.93%) |
Apr 08, 2021 | 3.310 | 3.340 | 3.070 | 3.240 | 1,200,006 | -0.05(-1.52%) |
Apr 07, 2021 | 3.330 | 3.460 | 3.280 | 3.290 | 467,548 | +0.00(+0.00%) |
Apr 06, 2021 | 3.460 | 3.520 | 3.270 | 3.290 | 295,816 | -0.18(-5.19%) |
Apr 05, 2021 | 3.830 | 3.830 | 3.440 | 3.470 | 223,680 | -0.25(-6.72%) |
Apr 01, 2021 | 3.560 | 3.770 | 3.420 | 3.720 | 316,900 | +0.15(+4.20%) |
Mar 31, 2021 | 3.360 | 3.590 | 3.330 | 3.570 | 410,810 | +0.30(+9.17%) |
Mar 30, 2021 | 3.290 | 3.460 | 3.250 | 3.270 | 420,444 | -0.01(-0.30%) |
Mar 29, 2021 | 3.460 | 3.540 | 3.270 | 3.280 | 361,642 | -0.18(-5.20%) |
Mar 26, 2021 | 3.620 | 3.700 | 3.360 | 3.460 | 319,900 | -0.15(-4.16%) |
Mar 25, 2021 | 3.420 | 3.680 | 3.282 | 3.610 | 446,851 | +0.18(+5.25%) |
Mar 24, 2021 | 3.750 | 3.805 | 3.400 | 3.430 | 556,110 | -0.34(-9.02%) |
Mar 23, 2021 | 4.000 | 4.060 | 3.700 | 3.770 | 576,943 | -0.28(-6.91%) |
Mar 22, 2021 | 4.030 | 4.105 | 3.980 | 4.050 | 332,322 | +0.00(+0.00%) |
Mar 19, 2021 | 4.090 | 4.140 | 3.820 | 4.050 | 789,400 | +0.04(+1.00%) |
Mar 18, 2021 | 4.270 | 4.350 | 4.010 | 4.010 | 284,333 | -0.29(-6.74%) |
Mar 17, 2021 | 4.230 | 4.400 | 4.130 | 4.300 | 371,897 | +0.00(+0.00%) |
Mar 16, 2021 | 4.490 | 4.640 | 4.200 | 4.300 | 941,007 | -0.14(-3.15%) |
Mar 15, 2021 | 4.560 | 4.740 | 4.400 | 4.440 | 454,084 | -0.12(-2.63%) |
Mar 12, 2021 | 4.520 | 4.840 | 4.410 | 4.560 | 622,700 | +0.01(+0.22%) |
Mar 11, 2021 | 4.690 | 4.853 | 4.380 | 4.550 | 1,192,479 | -0.12(-2.57%) |
Mar 10, 2021 | 4.190 | 4.770 | 4.060 | 4.670 | 2,906,538 | +0.36(+8.35%) |
Mar 09, 2021 | 3.730 | 4.380 | 3.680 | 4.310 | 1,342,013 | +0.62(+16.80%) |
Mar 08, 2021 | 3.690 | 3.790 | 3.530 | 3.690 | 858,753 | +0.01(+0.27%) |
Mar 05, 2021 | 3.760 | 3.850 | 3.370 | 3.680 | 545,300 | -0.03(-0.81%) |
Mar 04, 2021 | 3.790 | 3.900 | 3.550 | 3.710 | 731,389 | -0.21(-5.36%) |
Mar 03, 2021 | 4.110 | 4.320 | 3.840 | 3.920 | 779,583 | -0.21(-5.08%) |
Mar 02, 2021 | 3.790 | 4.200 | 3.670 | 4.130 | 898,817 | +0.34(+8.97%) |