Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.401 | 2.513 | 2.383 | 2.482 | 446,221 | +0.10(+4.15%) |
May 27, 2021 | 2.374 | 2.401 | 2.338 | 2.383 | 184,615 | +0.03(+1.15%) |
May 26, 2021 | 2.293 | 2.374 | 2.293 | 2.356 | 180,674 | +0.06(+2.75%) |
May 25, 2021 | 2.428 | 2.446 | 2.293 | 2.293 | 238,948 | -0.13(-5.56%) |
May 24, 2021 | 2.410 | 2.464 | 2.356 | 2.428 | 89,960 | +0.05(+2.27%) |
May 21, 2021 | 2.401 | 2.446 | 2.356 | 2.374 | 164,748 | -0.01(-0.38%) |
May 20, 2021 | 2.401 | 2.410 | 2.338 | 2.383 | 95,377 | -0.03(-1.12%) |
May 19, 2021 | 2.311 | 2.428 | 2.311 | 2.410 | 147,635 | -0.04(-1.83%) |
May 18, 2021 | 2.527 | 2.527 | 2.428 | 2.455 | 218,418 | -0.06(-2.50%) |
May 17, 2021 | 2.401 | 2.590 | 2.383 | 2.518 | 530,555 | +0.13(+5.26%) |
May 14, 2021 | 2.293 | 2.422 | 2.284 | 2.392 | 364,003 | +0.13(+5.98%) |
May 13, 2021 | 2.419 | 2.419 | 2.230 | 2.257 | 593,200 | -0.16(-6.69%) |
May 12, 2021 | 2.437 | 2.509 | 2.392 | 2.419 | 370,793 | -0.01(-0.37%) |
May 11, 2021 | 2.284 | 2.455 | 2.266 | 2.428 | 335,541 | +0.06(+2.66%) |
May 10, 2021 | 2.464 | 2.473 | 2.347 | 2.365 | 117,487 | -0.07(-2.95%) |
May 07, 2021 | 2.293 | 2.464 | 2.293 | 2.437 | 177,480 | +0.12(+5.04%) |
May 06, 2021 | 2.383 | 2.446 | 2.248 | 2.320 | 236,766 | -0.13(-5.15%) |
May 05, 2021 | 2.338 | 2.481 | 2.275 | 2.446 | 470,802 | +0.19(+8.37%) |
May 04, 2021 | 2.302 | 2.302 | 2.185 | 2.257 | 132,653 | -0.01(-0.40%) |
May 03, 2021 | 2.203 | 2.275 | 2.167 | 2.266 | 107,967 | +0.11(+5.00%) |
Apr 30, 2021 | 2.248 | 2.275 | 2.158 | 2.158 | 234,631 | -0.09(-4.00%) |
Apr 29, 2021 | 2.302 | 2.329 | 2.239 | 2.248 | 176,042 | -0.03(-1.19%) |
Apr 28, 2021 | 2.248 | 2.311 | 2.167 | 2.275 | 252,869 | +0.11(+4.98%) |
Apr 27, 2021 | 2.248 | 2.248 | 2.149 | 2.167 | 171,501 | -0.03(-1.23%) |
Apr 26, 2021 | 2.104 | 2.212 | 2.104 | 2.194 | 168,158 | +0.08(+3.83%) |
Apr 23, 2021 | 2.113 | 2.148 | 2.086 | 2.113 | 153,900 | +0.00(+0.00%) |
Apr 22, 2021 | 2.131 | 2.140 | 2.077 | 2.113 | 115,195 | -0.02(-0.84%) |
Apr 21, 2021 | 2.086 | 2.149 | 2.077 | 2.131 | 132,516 | +0.00(+0.00%) |
Apr 20, 2021 | 2.104 | 2.248 | 2.086 | 2.131 | 337,918 | +0.04(+1.72%) |
Apr 19, 2021 | 2.077 | 2.158 | 2.059 | 2.095 | 145,086 | +0.00(+0.00%) |
Apr 16, 2021 | 2.257 | 2.266 | 2.086 | 2.095 | 216,172 | -0.19(-8.27%) |
Apr 15, 2021 | 2.239 | 2.293 | 2.176 | 2.284 | 258,360 | +0.04(+1.60%) |
Apr 14, 2021 | 2.059 | 2.293 | 2.041 | 2.248 | 541,266 | +0.21(+10.13%) |
Apr 13, 2021 | 2.005 | 2.082 | 1.969 | 2.041 | 229,724 | +0.01(+0.44%) |
Apr 12, 2021 | 2.023 | 2.167 | 1.942 | 2.032 | 508,524 | +0.01(+0.44%) |
Apr 09, 2021 | 2.050 | 2.077 | 1.996 | 2.023 | 109,976 | -0.04(-1.75%) |
Apr 08, 2021 | 2.077 | 2.086 | 2.005 | 2.059 | 210,941 | -0.03(-1.29%) |
Apr 07, 2021 | 2.122 | 2.149 | 2.068 | 2.086 | 146,847 | -0.04(-1.69%) |
Apr 06, 2021 | 2.113 | 2.158 | 2.095 | 2.122 | 210,538 | +0.04(+1.72%) |
Apr 05, 2021 | 2.113 | 2.149 | 2.063 | 2.086 | 253,939 | -0.01(-0.43%) |
Apr 01, 2021 | 2.041 | 2.131 | 1.996 | 2.095 | 307,689 | +0.08(+4.02%) |
Mar 31, 2021 | 2.077 | 2.113 | 2.014 | 2.014 | 252,364 | -0.04(-1.75%) |
Mar 30, 2021 | 1.969 | 2.077 | 1.951 | 2.050 | 294,986 | +0.06(+3.17%) |
Mar 29, 2021 | 2.068 | 2.095 | 1.933 | 1.987 | 671,840 | -0.06(-3.07%) |
Mar 26, 2021 | 2.140 | 2.190 | 2.023 | 2.050 | 797,414 | -0.04(-2.15%) |
Mar 25, 2021 | 2.041 | 2.113 | 1.996 | 2.095 | 306,070 | +0.01(+0.43%) |
Mar 24, 2021 | 2.113 | 2.212 | 2.023 | 2.086 | 636,680 | +0.06(+3.11%) |
Mar 23, 2021 | 2.122 | 2.145 | 2.005 | 2.023 | 711,737 | -0.13(-5.86%) |
Mar 22, 2021 | 2.113 | 2.239 | 2.095 | 2.149 | 379,870 | +0.10(+4.82%) |
Mar 19, 2021 | 2.194 | 2.275 | 2.050 | 2.050 | 750,710 | -0.13(-5.79%) |
Mar 18, 2021 | 2.419 | 2.464 | 2.176 | 2.176 | 615,890 | -0.26(-10.70%) |
Mar 17, 2021 | 2.338 | 2.464 | 2.329 | 2.437 | 283,994 | +0.10(+4.23%) |
Mar 16, 2021 | 2.599 | 2.608 | 2.149 | 2.338 | 1,475,093 | -0.27(-10.35%) |
Mar 15, 2021 | 2.608 | 2.689 | 2.545 | 2.608 | 363,563 | -0.04(-1.36%) |
Mar 12, 2021 | 2.869 | 2.869 | 2.644 | 2.644 | 513,632 | -0.19(-6.67%) |
Mar 11, 2021 | 2.743 | 2.860 | 2.698 | 2.833 | 363,004 | +0.09(+3.28%) |
Mar 10, 2021 | 2.716 | 2.797 | 2.581 | 2.743 | 1,663,158 | -0.15(-5.28%) |
Mar 09, 2021 | 2.914 | 2.995 | 2.842 | 2.896 | 392,102 | -0.03(-0.92%) |
Mar 08, 2021 | 3.058 | 3.130 | 2.878 | 2.923 | 497,096 | -0.04(-1.52%) |
Mar 05, 2021 | 2.986 | 2.986 | 2.725 | 2.968 | 503,401 | +0.12(+4.10%) |
Mar 04, 2021 | 2.869 | 2.995 | 2.719 | 2.851 | 530,321 | +0.03(+0.96%) |
Mar 03, 2021 | 2.860 | 2.968 | 2.797 | 2.824 | 411,913 | -0.02(-0.63%) |
Mar 02, 2021 | 2.923 | 2.995 | 2.833 | 2.842 | 351,152 | -0.07(-2.47%) |