Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.607 | 2.642 | 2.563 | 2.628 | 128,661 | +0.04(+1.64%) |
May 27, 2021 | 2.571 | 2.624 | 2.571 | 2.585 | 46,338 | -0.01(-0.27%) |
May 26, 2021 | 2.493 | 2.600 | 2.493 | 2.593 | 98,102 | +0.07(+2.81%) |
May 25, 2021 | 2.670 | 2.678 | 2.522 | 2.522 | 186,584 | -0.11(-4.04%) |
May 24, 2021 | 2.571 | 2.663 | 2.571 | 2.628 | 71,217 | +0.03(+1.09%) |
May 21, 2021 | 2.458 | 2.699 | 2.415 | 2.600 | 528,620 | +0.12(+4.86%) |
May 20, 2021 | 2.423 | 2.508 | 2.423 | 2.479 | 57,717 | -0.01(-0.29%) |
May 19, 2021 | 2.444 | 2.500 | 2.338 | 2.486 | 242,473 | -0.03(-1.13%) |
May 18, 2021 | 2.479 | 2.529 | 2.479 | 2.515 | 93,966 | +0.01(+0.57%) |
May 17, 2021 | 2.430 | 2.508 | 2.415 | 2.500 | 99,676 | +0.06(+2.32%) |
May 14, 2021 | 2.415 | 2.485 | 2.415 | 2.444 | 90,661 | +0.04(+1.77%) |
May 13, 2021 | 2.465 | 2.493 | 2.373 | 2.401 | 96,819 | -0.05(-2.02%) |
May 12, 2021 | 2.387 | 2.515 | 2.387 | 2.451 | 159,579 | +0.04(+1.47%) |
May 11, 2021 | 2.373 | 2.493 | 2.366 | 2.415 | 134,816 | -0.01(-0.58%) |
May 10, 2021 | 2.515 | 2.536 | 2.415 | 2.430 | 135,659 | -0.08(-3.11%) |
May 07, 2021 | 2.458 | 2.536 | 2.408 | 2.508 | 240,055 | +0.05(+2.02%) |
May 06, 2021 | 2.522 | 2.522 | 2.423 | 2.458 | 109,403 | -0.04(-1.42%) |
May 05, 2021 | 2.435 | 2.522 | 2.401 | 2.493 | 275,766 | +0.09(+3.53%) |
May 04, 2021 | 2.387 | 2.430 | 2.352 | 2.408 | 162,405 | -0.03(-1.16%) |
May 03, 2021 | 2.373 | 2.458 | 2.373 | 2.437 | 168,459 | +0.06(+2.69%) |
Apr 30, 2021 | 2.359 | 2.423 | 2.344 | 2.373 | 123,809 | -0.01(-0.59%) |
Apr 29, 2021 | 2.444 | 2.472 | 2.352 | 2.387 | 119,665 | -0.01(-0.30%) |
Apr 28, 2021 | 2.373 | 2.444 | 2.345 | 2.394 | 208,915 | +0.06(+2.42%) |
Apr 27, 2021 | 2.309 | 2.373 | 2.274 | 2.338 | 100,691 | +0.00(+0.00%) |
Apr 26, 2021 | 2.330 | 2.352 | 2.267 | 2.338 | 240,985 | +0.03(+1.23%) |
Apr 23, 2021 | 2.288 | 2.345 | 2.280 | 2.309 | 77,221 | +0.02(+0.93%) |
Apr 22, 2021 | 2.267 | 2.352 | 2.245 | 2.288 | 193,475 | -0.02(-0.92%) |
Apr 21, 2021 | 2.295 | 2.415 | 2.267 | 2.309 | 144,009 | -0.01(-0.31%) |
Apr 20, 2021 | 2.352 | 2.352 | 2.245 | 2.316 | 238,878 | -0.03(-1.21%) |
Apr 19, 2021 | 2.323 | 2.359 | 2.274 | 2.345 | 219,605 | -0.01(-0.30%) |
Apr 16, 2021 | 2.366 | 2.394 | 2.316 | 2.352 | 219,101 | -0.04(-1.78%) |
Apr 15, 2021 | 2.415 | 2.451 | 2.352 | 2.394 | 153,410 | -0.05(-2.03%) |
Apr 14, 2021 | 2.359 | 2.472 | 2.359 | 2.444 | 196,527 | +0.08(+3.29%) |
Apr 13, 2021 | 2.465 | 2.503 | 2.359 | 2.366 | 201,073 | -0.14(-5.65%) |
Apr 12, 2021 | 2.394 | 2.529 | 2.394 | 2.508 | 253,764 | +0.11(+4.43%) |
Apr 09, 2021 | 2.458 | 2.500 | 2.380 | 2.401 | 129,455 | -0.08(-3.14%) |
Apr 08, 2021 | 2.458 | 2.500 | 2.394 | 2.479 | 243,975 | +0.01(+0.29%) |
Apr 07, 2021 | 2.479 | 2.543 | 2.444 | 2.472 | 236,566 | -0.01(-0.57%) |
Apr 06, 2021 | 2.486 | 2.621 | 2.415 | 2.486 | 585,760 | -0.09(-3.57%) |
Apr 05, 2021 | 2.699 | 2.720 | 2.578 | 2.578 | 304,510 | -0.13(-4.96%) |
Apr 01, 2021 | 2.628 | 2.776 | 2.628 | 2.713 | 294,346 | +0.06(+2.41%) |
Mar 31, 2021 | 2.727 | 2.734 | 2.628 | 2.649 | 386,193 | -0.06(-2.35%) |
Mar 30, 2021 | 2.748 | 2.791 | 2.678 | 2.713 | 526,919 | -0.06(-2.05%) |
Mar 29, 2021 | 2.833 | 2.855 | 2.755 | 2.770 | 329,963 | -0.08(-2.74%) |
Mar 26, 2021 | 2.904 | 2.911 | 2.770 | 2.848 | 437,496 | -0.03(-0.99%) |
Mar 25, 2021 | 2.890 | 2.933 | 2.784 | 2.876 | 324,273 | -0.01(-0.49%) |
Mar 24, 2021 | 2.925 | 2.975 | 2.845 | 2.890 | 256,598 | +0.01(+0.49%) |
Mar 23, 2021 | 2.975 | 3.060 | 2.848 | 2.876 | 446,031 | -0.15(-4.92%) |
Mar 22, 2021 | 3.088 | 3.159 | 2.975 | 3.025 | 170,303 | -0.14(-4.47%) |
Mar 19, 2021 | 2.947 | 3.166 | 2.883 | 3.166 | 687,514 | +0.20(+6.68%) |
Mar 18, 2021 | 3.117 | 3.216 | 2.959 | 2.968 | 266,316 | -0.18(-5.84%) |
Mar 17, 2021 | 3.287 | 3.287 | 3.081 | 3.152 | 581,600 | -0.11(-3.26%) |
Mar 16, 2021 | 3.528 | 3.528 | 3.258 | 3.258 | 384,662 | -0.25(-7.07%) |
Mar 15, 2021 | 3.273 | 3.528 | 3.273 | 3.506 | 431,661 | +0.24(+7.38%) |
Mar 12, 2021 | 3.450 | 3.457 | 3.195 | 3.265 | 495,518 | -0.19(-5.53%) |
Mar 11, 2021 | 3.180 | 3.464 | 3.180 | 3.457 | 449,604 | +0.29(+9.17%) |
Mar 10, 2021 | 3.110 | 3.251 | 3.074 | 3.166 | 307,170 | +0.12(+3.95%) |
Mar 09, 2021 | 3.095 | 3.273 | 3.046 | 3.046 | 335,689 | +0.00(+0.00%) |
Mar 08, 2021 | 3.018 | 3.152 | 2.981 | 3.046 | 405,822 | +0.06(+1.90%) |
Mar 05, 2021 | 2.911 | 3.010 | 2.692 | 2.989 | 488,036 | +0.13(+4.46%) |
Mar 04, 2021 | 2.918 | 3.003 | 2.770 | 2.862 | 382,188 | +0.01(+0.25%) |
Mar 03, 2021 | 2.812 | 2.933 | 2.763 | 2.855 | 298,649 | +0.11(+4.13%) |
Mar 02, 2021 | 2.890 | 2.890 | 2.699 | 2.741 | 300,124 | -0.02(-0.77%) |