Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.425 | 2.539 | 2.407 | 2.507 | 441,808 | +0.10(+4.15%) |
May 27, 2021 | 2.398 | 2.425 | 2.361 | 2.407 | 182,789 | +0.03(+1.15%) |
May 26, 2021 | 2.316 | 2.398 | 2.316 | 2.380 | 178,887 | +0.06(+2.75%) |
May 25, 2021 | 2.452 | 2.470 | 2.316 | 2.316 | 236,585 | -0.14(-5.56%) |
May 24, 2021 | 2.434 | 2.489 | 2.380 | 2.452 | 89,071 | +0.05(+2.27%) |
May 21, 2021 | 2.425 | 2.470 | 2.380 | 2.398 | 163,118 | -0.01(-0.38%) |
May 20, 2021 | 2.425 | 2.434 | 2.361 | 2.407 | 94,434 | -0.03(-1.12%) |
May 19, 2021 | 2.334 | 2.452 | 2.334 | 2.434 | 146,175 | -0.05(-1.83%) |
May 18, 2021 | 2.552 | 2.552 | 2.452 | 2.480 | 216,258 | -0.06(-2.50%) |
May 17, 2021 | 2.425 | 2.616 | 2.407 | 2.543 | 525,308 | +0.13(+5.26%) |
May 14, 2021 | 2.316 | 2.447 | 2.307 | 2.416 | 360,404 | +0.14(+5.98%) |
May 13, 2021 | 2.443 | 2.443 | 2.252 | 2.280 | 587,333 | -0.16(-6.69%) |
May 12, 2021 | 2.461 | 2.534 | 2.416 | 2.443 | 367,126 | -0.01(-0.37%) |
May 11, 2021 | 2.307 | 2.480 | 2.289 | 2.452 | 332,222 | +0.06(+2.66%) |
May 10, 2021 | 2.489 | 2.498 | 2.371 | 2.389 | 116,325 | -0.07(-2.95%) |
May 07, 2021 | 2.316 | 2.489 | 2.316 | 2.461 | 175,725 | +0.12(+5.04%) |
May 06, 2021 | 2.407 | 2.470 | 2.271 | 2.343 | 234,425 | -0.13(-5.15%) |
May 05, 2021 | 2.361 | 2.506 | 2.298 | 2.470 | 466,146 | +0.19(+8.37%) |
May 04, 2021 | 2.325 | 2.325 | 2.207 | 2.280 | 131,341 | -0.01(-0.40%) |
May 03, 2021 | 2.225 | 2.298 | 2.189 | 2.289 | 106,899 | +0.11(+5.00%) |
Apr 30, 2021 | 2.271 | 2.298 | 2.180 | 2.180 | 232,311 | -0.09(-4.00%) |
Apr 29, 2021 | 2.325 | 2.352 | 2.262 | 2.271 | 174,301 | -0.03(-1.19%) |
Apr 28, 2021 | 2.271 | 2.334 | 2.189 | 2.298 | 250,368 | +0.11(+4.98%) |
Apr 27, 2021 | 2.271 | 2.271 | 2.171 | 2.189 | 169,805 | -0.03(-1.23%) |
Apr 26, 2021 | 2.125 | 2.234 | 2.125 | 2.216 | 166,495 | +0.08(+3.83%) |
Apr 23, 2021 | 2.134 | 2.170 | 2.107 | 2.134 | 152,378 | +0.00(+0.00%) |
Apr 22, 2021 | 2.153 | 2.162 | 2.098 | 2.134 | 114,056 | -0.02(-0.84%) |
Apr 21, 2021 | 2.107 | 2.171 | 2.098 | 2.153 | 131,206 | +0.00(+0.00%) |
Apr 20, 2021 | 2.125 | 2.271 | 2.107 | 2.153 | 334,576 | +0.04(+1.72%) |
Apr 19, 2021 | 2.098 | 2.180 | 2.080 | 2.116 | 143,652 | +0.00(+0.00%) |
Apr 16, 2021 | 2.280 | 2.289 | 2.107 | 2.116 | 214,034 | -0.19(-8.27%) |
Apr 15, 2021 | 2.262 | 2.316 | 2.198 | 2.307 | 255,805 | +0.04(+1.60%) |
Apr 14, 2021 | 2.080 | 2.316 | 2.062 | 2.271 | 535,913 | +0.21(+10.13%) |
Apr 13, 2021 | 2.025 | 2.103 | 1.989 | 2.062 | 227,452 | +0.01(+0.44%) |
Apr 12, 2021 | 2.044 | 2.189 | 1.962 | 2.053 | 503,495 | +0.01(+0.44%) |
Apr 09, 2021 | 2.071 | 2.098 | 2.016 | 2.044 | 108,889 | -0.04(-1.75%) |
Apr 08, 2021 | 2.098 | 2.107 | 2.025 | 2.080 | 208,855 | -0.03(-1.29%) |
Apr 07, 2021 | 2.143 | 2.171 | 2.089 | 2.107 | 145,394 | -0.04(-1.69%) |
Apr 06, 2021 | 2.134 | 2.180 | 2.116 | 2.143 | 208,455 | +0.04(+1.72%) |
Apr 05, 2021 | 2.134 | 2.171 | 2.084 | 2.107 | 251,428 | -0.01(-0.43%) |
Apr 01, 2021 | 2.062 | 2.153 | 2.016 | 2.116 | 304,647 | +0.08(+4.02%) |
Mar 31, 2021 | 2.098 | 2.134 | 2.035 | 2.035 | 249,869 | -0.04(-1.75%) |
Mar 30, 2021 | 1.989 | 2.098 | 1.971 | 2.071 | 292,069 | +0.06(+3.17%) |
Mar 29, 2021 | 2.089 | 2.116 | 1.953 | 2.007 | 665,196 | -0.06(-3.07%) |
Mar 26, 2021 | 2.162 | 2.212 | 2.044 | 2.071 | 789,528 | -0.05(-2.15%) |
Mar 25, 2021 | 2.062 | 2.134 | 2.016 | 2.116 | 303,044 | +0.01(+0.43%) |
Mar 24, 2021 | 2.134 | 2.234 | 2.044 | 2.107 | 630,384 | +0.06(+3.11%) |
Mar 23, 2021 | 2.143 | 2.166 | 2.025 | 2.044 | 704,699 | -0.13(-5.86%) |
Mar 22, 2021 | 2.134 | 2.262 | 2.116 | 2.171 | 376,114 | +0.10(+4.82%) |
Mar 19, 2021 | 2.216 | 2.298 | 2.071 | 2.071 | 743,286 | -0.13(-5.79%) |
Mar 18, 2021 | 2.443 | 2.489 | 2.198 | 2.198 | 609,799 | -0.26(-10.70%) |
Mar 17, 2021 | 2.361 | 2.489 | 2.352 | 2.461 | 281,185 | +0.10(+4.23%) |
Mar 16, 2021 | 2.625 | 2.634 | 2.171 | 2.361 | 1,460,506 | -0.27(-10.34%) |
Mar 15, 2021 | 2.634 | 2.716 | 2.570 | 2.634 | 359,968 | -0.04(-1.36%) |
Mar 12, 2021 | 2.897 | 2.897 | 2.670 | 2.670 | 508,552 | -0.19(-6.67%) |
Mar 11, 2021 | 2.770 | 2.888 | 2.725 | 2.861 | 359,414 | +0.09(+3.28%) |
Mar 10, 2021 | 2.743 | 2.825 | 2.607 | 2.770 | 1,646,710 | -0.15(-5.28%) |
Mar 09, 2021 | 2.943 | 3.025 | 2.870 | 2.925 | 388,225 | -0.03(-0.92%) |
Mar 08, 2021 | 3.088 | 3.161 | 2.906 | 2.952 | 492,180 | -0.05(-1.52%) |
Mar 05, 2021 | 3.015 | 3.015 | 2.752 | 2.997 | 498,423 | +0.12(+4.10%) |
Mar 04, 2021 | 2.897 | 3.024 | 2.746 | 2.879 | 525,076 | +0.03(+0.96%) |
Mar 03, 2021 | 2.888 | 2.997 | 2.825 | 2.852 | 407,839 | -0.02(-0.63%) |
Mar 02, 2021 | 2.952 | 3.025 | 2.861 | 2.870 | 347,679 | -0.07(-2.47%) |