Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.640 | 2.655 | 2.605 | 2.653 | 69,399 | +0.08(+3.23%) |
May 27, 2021 | 2.520 | 2.599 | 2.500 | 2.570 | 127,331 | +0.03(+1.18%) |
May 26, 2021 | 2.630 | 2.640 | 2.500 | 2.540 | 138,087 | -0.03(-1.17%) |
May 25, 2021 | 2.650 | 2.678 | 2.570 | 2.570 | 200,435 | -0.15(-5.41%) |
May 24, 2021 | 2.705 | 2.940 | 2.610 | 2.717 | 163,222 | +0.11(+4.10%) |
May 21, 2021 | 2.640 | 2.640 | 2.520 | 2.610 | 173,483 | +0.14(+5.67%) |
May 20, 2021 | 2.484 | 2.510 | 2.450 | 2.470 | 140,052 | +0.02(+0.92%) |
May 19, 2021 | 2.444 | 2.480 | 2.370 | 2.447 | 95,623 | -0.05(-2.10%) |
May 18, 2021 | 2.530 | 2.540 | 2.470 | 2.500 | 96,023 | +0.02(+0.73%) |
May 17, 2021 | 2.460 | 2.530 | 2.410 | 2.482 | 112,832 | +0.09(+3.72%) |
May 14, 2021 | 2.385 | 2.500 | 2.370 | 2.393 | 329,707 | +0.03(+1.08%) |
May 13, 2021 | 2.450 | 2.470 | 2.294 | 2.367 | 97,669 | -0.04(-1.65%) |
May 12, 2021 | 2.530 | 2.558 | 2.393 | 2.407 | 125,333 | -0.11(-4.50%) |
May 11, 2021 | 2.610 | 2.650 | 2.500 | 2.520 | 60,053 | -0.07(-2.69%) |
May 10, 2021 | 2.650 | 2.760 | 2.590 | 2.590 | 114,487 | +0.02(+0.80%) |
May 07, 2021 | 2.400 | 2.579 | 2.365 | 2.569 | 141,118 | +0.25(+10.82%) |
May 06, 2021 | 2.350 | 2.410 | 2.310 | 2.319 | 95,913 | -0.03(-1.34%) |
May 05, 2021 | 2.350 | 2.410 | 2.320 | 2.350 | 141,615 | +0.03(+1.29%) |
May 04, 2021 | 2.400 | 2.430 | 2.288 | 2.320 | 135,131 | -0.05(-2.08%) |
May 03, 2021 | 2.450 | 2.450 | 2.288 | 2.369 | 148,898 | +0.06(+2.57%) |
Apr 30, 2021 | 2.338 | 2.370 | 2.300 | 2.310 | 77,900 | +0.00(+0.20%) |
Apr 29, 2021 | 2.360 | 2.360 | 2.218 | 2.305 | 97,108 | +0.07(+3.08%) |
Apr 28, 2021 | 2.160 | 2.270 | 2.120 | 2.236 | 63,169 | +0.09(+4.16%) |
Apr 27, 2021 | 2.085 | 2.147 | 2.050 | 2.147 | 19,103 | +0.06(+2.76%) |
Apr 26, 2021 | 2.150 | 2.180 | 2.018 | 2.089 | 125,838 | -0.03(-1.44%) |
Apr 23, 2021 | 2.030 | 2.150 | 2.010 | 2.120 | 49,500 | +0.02(+0.97%) |
Apr 22, 2021 | 2.150 | 2.150 | 2.010 | 2.100 | 42,246 | -0.02(-1.06%) |
Apr 21, 2021 | 2.105 | 2.140 | 2.082 | 2.122 | 52,625 | -0.02(-0.83%) |
Apr 20, 2021 | 2.080 | 2.140 | 1.990 | 2.140 | 297,346 | +0.04(+1.77%) |
Apr 19, 2021 | 2.200 | 2.220 | 2.030 | 2.103 | 123,609 | -0.12(-5.29%) |
Apr 16, 2021 | 2.200 | 2.247 | 2.135 | 2.220 | 53,100 | +0.06(+2.90%) |
Apr 15, 2021 | 2.247 | 2.263 | 2.158 | 2.158 | 70,554 | -0.01(-0.42%) |
Apr 14, 2021 | 2.160 | 2.275 | 2.142 | 2.167 | 117,702 | +0.03(+1.22%) |
Apr 13, 2021 | 2.310 | 2.330 | 2.100 | 2.140 | 207,153 | -0.07(-3.15%) |
Apr 12, 2021 | 2.350 | 2.350 | 2.150 | 2.210 | 95,538 | -0.08(-3.41%) |
Apr 09, 2021 | 2.270 | 2.300 | 2.243 | 2.288 | 74,200 | +0.05(+2.31%) |
Apr 08, 2021 | 2.145 | 2.280 | 2.120 | 2.236 | 176,046 | +0.12(+5.67%) |
Apr 07, 2021 | 2.230 | 2.270 | 2.100 | 2.116 | 127,309 | -0.09(-4.24%) |
Apr 06, 2021 | 2.270 | 2.270 | 2.180 | 2.210 | 137,126 | +0.01(+0.45%) |
Apr 05, 2021 | 2.220 | 2.250 | 1.980 | 2.200 | 192,265 | +0.12(+5.77%) |
Apr 01, 2021 | 1.957 | 2.080 | 1.922 | 2.080 | 128,900 | +0.13(+6.91%) |
Mar 31, 2021 | 2.070 | 2.084 | 1.920 | 1.946 | 430,058 | -0.12(-6.01%) |
Mar 30, 2021 | 2.140 | 2.150 | 2.029 | 2.070 | 74,479 | -0.05(-2.36%) |
Mar 29, 2021 | 2.150 | 2.150 | 2.041 | 2.120 | 122,112 | +0.09(+4.61%) |
Mar 26, 2021 | 1.860 | 2.050 | 1.860 | 2.026 | 84,600 | +0.13(+6.66%) |
Mar 25, 2021 | 1.885 | 1.900 | 1.768 | 1.900 | 37,431 | +0.03(+1.60%) |
Mar 24, 2021 | 1.932 | 1.946 | 1.840 | 1.870 | 58,812 | -0.03(-1.58%) |
Mar 23, 2021 | 2.010 | 2.051 | 1.800 | 1.900 | 159,468 | -0.07(-3.55%) |
Mar 22, 2021 | 1.950 | 2.040 | 1.940 | 1.970 | 201,666 | +0.04(+2.34%) |
Mar 19, 2021 | 1.890 | 1.925 | 1.770 | 1.925 | 100,000 | +0.07(+4.05%) |
Mar 18, 2021 | 1.882 | 1.910 | 1.839 | 1.850 | 68,619 | -0.05(-2.63%) |
Mar 17, 2021 | 1.852 | 1.920 | 1.800 | 1.900 | 65,855 | +0.08(+4.40%) |
Mar 16, 2021 | 1.765 | 1.880 | 1.740 | 1.820 | 126,815 | +0.10(+5.81%) |
Mar 15, 2021 | 1.720 | 1.760 | 1.690 | 1.720 | 205,720 | +0.04(+2.60%) |
Mar 12, 2021 | 1.720 | 1.747 | 1.670 | 1.676 | 82,300 | -0.03(-1.96%) |
Mar 11, 2021 | 1.717 | 1.740 | 1.690 | 1.710 | 45,744 | +0.02(+1.18%) |
Mar 10, 2021 | 1.720 | 1.720 | 1.640 | 1.690 | 61,092 | +0.00(+0.04%) |
Mar 09, 2021 | 1.730 | 1.730 | 1.671 | 1.689 | 90,515 | +0.10(+6.25%) |
Mar 08, 2021 | 1.708 | 1.780 | 1.590 | 1.590 | 76,406 | -0.12(-7.02%) |
Mar 05, 2021 | 1.774 | 1.774 | 1.580 | 1.710 | 141,300 | +0.03(+1.79%) |
Mar 04, 2021 | 1.900 | 1.933 | 1.620 | 1.680 | 160,753 | -0.20(-10.64%) |
Mar 03, 2021 | 1.820 | 2.010 | 1.780 | 1.880 | 100,827 | +0.10(+5.81%) |
Mar 02, 2021 | 1.750 | 1.780 | 1.706 | 1.777 | 135,216 | +0.09(+5.13%) |