Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.379 | 2.429 | 2.379 | 2.412 | 8,662 | +0.06(+2.42%) |
May 27, 2021 | 2.379 | 2.379 | 2.355 | 2.355 | 5,592 | -0.02(-1.04%) |
May 26, 2021 | 2.416 | 2.416 | 2.379 | 2.379 | 4,067 | +0.02(+1.05%) |
May 25, 2021 | 2.379 | 2.379 | 2.324 | 2.355 | 14,109 | +0.00(+0.00%) |
May 24, 2021 | 2.394 | 2.394 | 2.355 | 2.355 | 4,282 | -0.09(-3.49%) |
May 21, 2021 | 2.408 | 2.440 | 2.408 | 2.440 | 44,371 | +0.05(+1.90%) |
May 20, 2021 | 2.421 | 2.438 | 2.388 | 2.394 | 10,572 | -0.08(-3.06%) |
May 19, 2021 | 2.441 | 2.470 | 2.404 | 2.470 | 12,304 | +0.02(+0.87%) |
May 18, 2021 | 2.527 | 2.540 | 2.429 | 2.448 | 52,762 | -0.08(-3.22%) |
May 17, 2021 | 2.540 | 2.540 | 2.530 | 2.530 | 3,670 | +0.00(+0.00%) |
May 14, 2021 | 2.562 | 2.562 | 2.530 | 2.530 | 11,538 | +0.00(+0.00%) |
May 13, 2021 | 2.552 | 2.557 | 2.530 | 2.530 | 20,618 | -0.04(-1.54%) |
May 12, 2021 | 2.552 | 2.588 | 2.552 | 2.569 | 4,339 | -0.00(-0.05%) |
May 11, 2021 | 2.571 | 2.594 | 2.571 | 2.571 | 1,747 | -0.00(-0.03%) |
May 10, 2021 | 2.625 | 2.625 | 2.571 | 2.571 | 16,858 | -0.07(-2.49%) |
May 07, 2021 | 2.637 | 2.637 | 2.637 | 2.637 | 1,163 | +0.04(+1.57%) |
May 06, 2021 | 2.567 | 2.596 | 2.567 | 2.596 | 3,203 | -0.02(-0.85%) |
May 05, 2021 | 2.564 | 2.631 | 2.564 | 2.619 | 12,507 | +0.01(+0.50%) |
May 04, 2021 | 2.594 | 2.606 | 2.594 | 2.606 | 4,108 | +0.01(+0.45%) |
May 03, 2021 | 2.564 | 2.594 | 2.552 | 2.594 | 9,368 | +0.04(+1.64%) |
Apr 30, 2021 | 2.641 | 2.641 | 2.552 | 2.552 | 10,138 | -0.09(-3.27%) |
Apr 29, 2021 | 2.589 | 2.638 | 2.589 | 2.638 | 4,704 | +0.03(+1.04%) |
Apr 28, 2021 | 2.654 | 2.654 | 2.552 | 2.611 | 5,365 | +0.03(+1.00%) |
Apr 27, 2021 | 2.599 | 2.599 | 2.579 | 2.585 | 3,727 | -0.02(-0.78%) |
Apr 26, 2021 | 2.592 | 2.606 | 2.592 | 2.606 | 23,311 | +0.02(+0.64%) |
Apr 23, 2021 | 2.633 | 2.675 | 2.589 | 2.589 | 24,738 | -0.00(-0.10%) |
Apr 22, 2021 | 2.592 | 2.592 | 2.592 | 673 | +0.00(+0.00%) | |
Apr 21, 2021 | 2.592 | 2.592 | 2.592 | 2.592 | 2,449 | -0.05(-1.74%) |
Apr 20, 2021 | 2.560 | 2.653 | 2.553 | 2.638 | 8,066 | +0.04(+1.58%) |
Apr 19, 2021 | 2.633 | 2.636 | 2.596 | 2.596 | 5,170 | -0.08(-3.04%) |
Apr 16, 2021 | 2.550 | 2.678 | 2.542 | 2.678 | 12,572 | +0.05(+1.88%) |
Apr 15, 2021 | 2.626 | 2.641 | 2.530 | 2.628 | 14,733 | +0.05(+2.11%) |
Apr 14, 2021 | 2.619 | 2.619 | 2.550 | 2.574 | 5,641 | -0.01(-0.52%) |
Apr 13, 2021 | 2.577 | 2.588 | 2.542 | 2.588 | 10,215 | +0.02(+0.62%) |
Apr 12, 2021 | 2.626 | 2.626 | 2.530 | 2.572 | 51,537 | -0.07(-2.75%) |
Apr 09, 2021 | 2.779 | 2.799 | 2.645 | 2.645 | 18,250 | -0.11(-4.07%) |
Apr 08, 2021 | 2.769 | 2.939 | 2.611 | 2.757 | 104,138 | +0.19(+7.40%) |
Apr 07, 2021 | 2.568 | 2.568 | 2.567 | 2.567 | 1,512 | +0.02(+0.77%) |
Apr 06, 2021 | 2.559 | 2.559 | 2.547 | 2.547 | 3,086 | +0.02(+0.68%) |
Apr 05, 2021 | 2.587 | 2.589 | 2.530 | 2.530 | 13,894 | -0.01(-0.39%) |
Apr 01, 2021 | 2.535 | 2.545 | 2.535 | 2.540 | 6,488 | -0.00(-0.19%) |
Mar 31, 2021 | 2.532 | 2.577 | 2.532 | 2.545 | 43,933 | -0.01(-0.29%) |
Mar 30, 2021 | 2.537 | 2.552 | 2.530 | 2.552 | 3,868 | -0.02(-0.86%) |
Mar 29, 2021 | 2.630 | 2.630 | 2.574 | 2.574 | 6,355 | -0.04(-1.46%) |
Mar 26, 2021 | 2.638 | 2.644 | 2.550 | 2.612 | 6,083 | -0.02(-0.70%) |
Mar 25, 2021 | 2.693 | 2.707 | 2.589 | 2.631 | 16,003 | -0.04(-1.41%) |
Mar 24, 2021 | 2.739 | 2.739 | 2.668 | 2.669 | 6,861 | -0.06(-2.05%) |
Mar 23, 2021 | 2.744 | 2.775 | 2.652 | 2.724 | 10,114 | -0.02(-0.64%) |
Mar 22, 2021 | 2.710 | 2.880 | 2.631 | 2.742 | 64,454 | +0.11(+4.32%) |
Mar 19, 2021 | 2.673 | 2.675 | 2.628 | 2.628 | 15,816 | -0.04(-1.39%) |
Mar 18, 2021 | 2.577 | 2.675 | 2.577 | 2.665 | 4,388 | +0.03(+1.12%) |
Mar 17, 2021 | 2.594 | 2.712 | 2.538 | 2.636 | 45,827 | -0.03(-1.11%) |
Mar 16, 2021 | 2.626 | 2.675 | 2.569 | 2.665 | 23,737 | +0.04(+1.50%) |
Mar 15, 2021 | 2.589 | 2.626 | 2.532 | 2.626 | 5,491 | +0.08(+3.00%) |
Mar 12, 2021 | 2.626 | 2.626 | 2.530 | 2.550 | 4,055 | -0.05(-1.99%) |
Mar 11, 2021 | 2.564 | 2.675 | 2.564 | 2.601 | 31,276 | +0.06(+2.23%) |
Mar 10, 2021 | 2.563 | 2.563 | 2.535 | 2.545 | 5,511 | -0.01(-0.39%) |
Mar 09, 2021 | 2.589 | 2.636 | 2.525 | 2.555 | 14,486 | +0.08(+3.29%) |
Mar 08, 2021 | 2.508 | 2.705 | 2.436 | 2.473 | 37,891 | +0.09(+3.72%) |
Mar 05, 2021 | 2.441 | 2.636 | 2.384 | 2.384 | 27,983 | -0.08(-3.30%) |
Mar 04, 2021 | 2.453 | 2.500 | 2.416 | 2.466 | 27,598 | -0.01(-0.60%) |
Mar 03, 2021 | 2.545 | 2.559 | 2.434 | 2.481 | 12,397 | -0.05(-1.85%) |
Mar 02, 2021 | 2.476 | 2.729 | 2.476 | 2.527 | 15,662 | -0.02(-0.68%) |