Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.427 | 2.541 | 2.409 | 2.509 | 441,431 | +0.10(+4.15%) |
May 27, 2021 | 2.400 | 2.427 | 2.364 | 2.409 | 182,633 | +0.03(+1.14%) |
May 26, 2021 | 2.318 | 2.400 | 2.318 | 2.382 | 178,734 | +0.06(+2.75%) |
May 25, 2021 | 2.454 | 2.473 | 2.318 | 2.318 | 236,383 | -0.14(-5.56%) |
May 24, 2021 | 2.436 | 2.491 | 2.382 | 2.454 | 88,994 | +0.05(+2.27%) |
May 21, 2021 | 2.427 | 2.473 | 2.382 | 2.400 | 162,979 | -0.01(-0.38%) |
May 20, 2021 | 2.427 | 2.436 | 2.364 | 2.409 | 94,353 | -0.03(-1.12%) |
May 19, 2021 | 2.336 | 2.454 | 2.336 | 2.436 | 146,050 | -0.05(-1.83%) |
May 18, 2021 | 2.554 | 2.554 | 2.454 | 2.482 | 216,074 | -0.06(-2.50%) |
May 17, 2021 | 2.427 | 2.618 | 2.409 | 2.545 | 524,860 | +0.13(+5.26%) |
May 14, 2021 | 2.318 | 2.449 | 2.309 | 2.418 | 360,096 | +0.14(+5.98%) |
May 13, 2021 | 2.445 | 2.445 | 2.254 | 2.282 | 586,832 | -0.16(-6.69%) |
May 12, 2021 | 2.463 | 2.536 | 2.418 | 2.445 | 366,813 | -0.01(-0.37%) |
May 11, 2021 | 2.309 | 2.482 | 2.291 | 2.454 | 331,939 | +0.06(+2.66%) |
May 10, 2021 | 2.491 | 2.500 | 2.373 | 2.391 | 116,225 | -0.07(-2.95%) |
May 07, 2021 | 2.318 | 2.491 | 2.318 | 2.463 | 175,575 | +0.12(+5.04%) |
May 06, 2021 | 2.409 | 2.473 | 2.273 | 2.345 | 234,225 | -0.13(-5.15%) |
May 05, 2021 | 2.364 | 2.508 | 2.300 | 2.473 | 465,748 | +0.19(+8.37%) |
May 04, 2021 | 2.327 | 2.327 | 2.209 | 2.282 | 131,229 | -0.01(-0.40%) |
May 03, 2021 | 2.227 | 2.300 | 2.191 | 2.291 | 106,808 | +0.11(+5.00%) |
Apr 30, 2021 | 2.273 | 2.300 | 2.182 | 2.182 | 232,112 | -0.09(-4.00%) |
Apr 29, 2021 | 2.327 | 2.354 | 2.264 | 2.273 | 174,152 | -0.03(-1.19%) |
Apr 28, 2021 | 2.273 | 2.336 | 2.191 | 2.300 | 250,155 | +0.11(+4.98%) |
Apr 27, 2021 | 2.273 | 2.273 | 2.173 | 2.191 | 169,660 | -0.03(-1.23%) |
Apr 26, 2021 | 2.127 | 2.236 | 2.127 | 2.218 | 166,353 | +0.08(+3.83%) |
Apr 23, 2021 | 2.136 | 2.172 | 2.109 | 2.136 | 152,248 | +0.00(+0.00%) |
Apr 22, 2021 | 2.154 | 2.164 | 2.100 | 2.136 | 113,958 | -0.02(-0.84%) |
Apr 21, 2021 | 2.109 | 2.173 | 2.100 | 2.154 | 131,094 | +0.00(+0.00%) |
Apr 20, 2021 | 2.127 | 2.273 | 2.109 | 2.154 | 334,291 | +0.04(+1.72%) |
Apr 19, 2021 | 2.100 | 2.182 | 2.082 | 2.118 | 143,529 | +0.00(+0.00%) |
Apr 16, 2021 | 2.282 | 2.291 | 2.109 | 2.118 | 213,851 | -0.19(-8.27%) |
Apr 15, 2021 | 2.264 | 2.318 | 2.200 | 2.309 | 255,587 | +0.04(+1.60%) |
Apr 14, 2021 | 2.082 | 2.318 | 2.064 | 2.273 | 535,456 | +0.21(+10.13%) |
Apr 13, 2021 | 2.027 | 2.104 | 1.991 | 2.064 | 227,258 | +0.01(+0.44%) |
Apr 12, 2021 | 2.045 | 2.191 | 1.964 | 2.054 | 503,065 | +0.01(+0.44%) |
Apr 09, 2021 | 2.073 | 2.100 | 2.018 | 2.045 | 108,796 | -0.04(-1.75%) |
Apr 08, 2021 | 2.100 | 2.109 | 2.027 | 2.082 | 208,677 | -0.03(-1.29%) |
Apr 07, 2021 | 2.145 | 2.173 | 2.091 | 2.109 | 145,270 | -0.04(-1.69%) |
Apr 06, 2021 | 2.136 | 2.182 | 2.118 | 2.145 | 208,277 | +0.04(+1.72%) |
Apr 05, 2021 | 2.136 | 2.173 | 2.086 | 2.109 | 251,213 | -0.01(-0.43%) |
Apr 01, 2021 | 2.064 | 2.154 | 2.018 | 2.118 | 304,387 | +0.08(+4.02%) |
Mar 31, 2021 | 2.100 | 2.136 | 2.036 | 2.036 | 249,655 | -0.04(-1.75%) |
Mar 30, 2021 | 1.991 | 2.100 | 1.973 | 2.073 | 291,819 | +0.06(+3.17%) |
Mar 29, 2021 | 2.091 | 2.118 | 1.954 | 2.009 | 664,628 | -0.06(-3.07%) |
Mar 26, 2021 | 2.164 | 2.214 | 2.045 | 2.073 | 788,854 | -0.05(-2.15%) |
Mar 25, 2021 | 2.064 | 2.136 | 2.018 | 2.118 | 302,785 | +0.01(+0.43%) |
Mar 24, 2021 | 2.136 | 2.236 | 2.045 | 2.109 | 629,845 | +0.06(+3.11%) |
Mar 23, 2021 | 2.145 | 2.168 | 2.027 | 2.045 | 704,097 | -0.13(-5.86%) |
Mar 22, 2021 | 2.136 | 2.264 | 2.118 | 2.173 | 375,793 | +0.10(+4.82%) |
Mar 19, 2021 | 2.218 | 2.300 | 2.073 | 2.073 | 742,651 | -0.13(-5.79%) |
Mar 18, 2021 | 2.445 | 2.491 | 2.200 | 2.200 | 609,278 | -0.26(-10.70%) |
Mar 17, 2021 | 2.364 | 2.491 | 2.354 | 2.463 | 280,945 | +0.10(+4.23%) |
Mar 16, 2021 | 2.627 | 2.636 | 2.173 | 2.364 | 1,459,259 | -0.27(-10.35%) |
Mar 15, 2021 | 2.636 | 2.718 | 2.573 | 2.636 | 359,660 | -0.04(-1.36%) |
Mar 12, 2021 | 2.900 | 2.900 | 2.673 | 2.673 | 508,118 | -0.19(-6.67%) |
Mar 11, 2021 | 2.773 | 2.891 | 2.727 | 2.863 | 359,107 | +0.09(+3.28%) |
Mar 10, 2021 | 2.745 | 2.827 | 2.609 | 2.773 | 1,645,304 | -0.15(-5.28%) |
Mar 09, 2021 | 2.945 | 3.027 | 2.873 | 2.927 | 387,893 | -0.03(-0.92%) |
Mar 08, 2021 | 3.091 | 3.163 | 2.909 | 2.954 | 491,760 | -0.05(-1.52%) |
Mar 05, 2021 | 3.018 | 3.018 | 2.754 | 3.000 | 497,997 | +0.12(+4.10%) |
Mar 04, 2021 | 2.900 | 3.027 | 2.749 | 2.882 | 524,628 | +0.03(+0.96%) |
Mar 03, 2021 | 2.891 | 3.000 | 2.827 | 2.854 | 407,491 | -0.02(-0.63%) |
Mar 02, 2021 | 2.954 | 3.027 | 2.863 | 2.873 | 347,382 | -0.07(-2.47%) |