Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.407 | 2.416 | 2.330 | 2.330 | 47,621 | -0.05(-2.10%) |
May 27, 2021 | 2.337 | 2.410 | 2.321 | 2.380 | 37,493 | +0.05(+2.16%) |
May 26, 2021 | 2.280 | 2.330 | 2.270 | 2.330 | 58,416 | +0.07(+2.96%) |
May 25, 2021 | 2.315 | 2.322 | 2.249 | 2.263 | 45,185 | -0.10(-4.12%) |
May 24, 2021 | 2.250 | 2.470 | 2.230 | 2.360 | 54,183 | +0.14(+6.31%) |
May 21, 2021 | 2.290 | 2.301 | 2.220 | 2.220 | 54,243 | -0.06(-2.63%) |
May 20, 2021 | 2.343 | 2.343 | 2.257 | 2.280 | 62,444 | -0.06(-2.56%) |
May 19, 2021 | 2.340 | 2.350 | 2.278 | 2.340 | 35,277 | -0.03(-1.29%) |
May 18, 2021 | 2.430 | 2.430 | 2.293 | 2.370 | 62,024 | -0.01(-0.40%) |
May 17, 2021 | 2.255 | 2.400 | 2.255 | 2.380 | 124,813 | +0.20(+9.20%) |
May 14, 2021 | 2.040 | 2.350 | 2.040 | 2.179 | 416,812 | +0.11(+5.16%) |
May 13, 2021 | 2.340 | 2.340 | 2.018 | 2.072 | 161,570 | -0.20(-8.87%) |
May 12, 2021 | 2.400 | 2.400 | 2.240 | 2.274 | 94,401 | -0.08(-3.23%) |
May 11, 2021 | 2.350 | 2.600 | 2.348 | 2.350 | 76,036 | -0.05(-2.08%) |
May 10, 2021 | 2.571 | 2.740 | 2.384 | 2.400 | 63,930 | -0.15(-5.88%) |
May 07, 2021 | 2.570 | 2.650 | 2.490 | 2.550 | 89,090 | +0.07(+3.03%) |
May 06, 2021 | 2.420 | 2.502 | 2.390 | 2.475 | 167,145 | +0.04(+1.85%) |
May 05, 2021 | 2.412 | 2.462 | 2.300 | 2.430 | 106,946 | +0.13(+5.65%) |
May 04, 2021 | 2.488 | 2.540 | 2.280 | 2.300 | 121,617 | -0.21(-8.37%) |
May 03, 2021 | 2.370 | 2.520 | 2.290 | 2.510 | 190,191 | +0.21(+9.13%) |
Apr 30, 2021 | 2.200 | 2.300 | 2.160 | 2.300 | 97,200 | +0.09(+4.07%) |
Apr 29, 2021 | 2.130 | 2.240 | 2.130 | 2.210 | 89,173 | +0.08(+3.76%) |
Apr 28, 2021 | 2.000 | 2.130 | 2.000 | 2.130 | 34,579 | +0.14(+7.04%) |
Apr 27, 2021 | 1.970 | 2.020 | 1.969 | 1.990 | 48,216 | -0.02(-0.99%) |
Apr 26, 2021 | 1.940 | 2.020 | 1.910 | 2.010 | 75,287 | +0.09(+4.70%) |
Apr 23, 2021 | 1.940 | 1.940 | 1.730 | 1.920 | 43,700 | +0.13(+7.25%) |
Apr 22, 2021 | 1.990 | 1.990 | 1.790 | 1.790 | 82,300 | -0.20(-9.91%) |
Apr 21, 2021 | 1.830 | 2.000 | 1.810 | 1.987 | 45,072 | +0.18(+9.78%) |
Apr 20, 2021 | 1.820 | 1.870 | 1.641 | 1.810 | 150,550 | -0.01(-0.55%) |
Apr 19, 2021 | 1.960 | 1.970 | 1.810 | 1.820 | 150,459 | -0.13(-6.73%) |
Apr 16, 2021 | 2.000 | 2.000 | 1.880 | 1.951 | 94,400 | +0.02(+1.11%) |
Apr 15, 2021 | 1.911 | 1.970 | 1.880 | 1.930 | 79,777 | -0.05(-2.53%) |
Apr 14, 2021 | 2.100 | 2.100 | 1.910 | 1.980 | 172,448 | -0.12(-5.71%) |
Apr 13, 2021 | 2.204 | 2.310 | 2.070 | 2.100 | 52,007 | -0.06(-2.78%) |
Apr 12, 2021 | 2.150 | 2.180 | 2.030 | 2.160 | 98,056 | -0.06(-2.70%) |
Apr 09, 2021 | 2.282 | 2.282 | 2.150 | 2.220 | 25,700 | -0.05(-2.21%) |
Apr 08, 2021 | 2.190 | 2.283 | 2.176 | 2.270 | 33,158 | +0.08(+3.71%) |
Apr 07, 2021 | 2.310 | 2.310 | 2.170 | 2.189 | 44,953 | -0.11(-4.84%) |
Apr 06, 2021 | 2.246 | 2.441 | 2.246 | 2.300 | 54,903 | +0.06(+2.68%) |
Apr 05, 2021 | 2.170 | 2.310 | 2.130 | 2.240 | 90,650 | +0.11(+5.16%) |
Apr 01, 2021 | 2.000 | 2.139 | 1.940 | 2.130 | 80,500 | +0.23(+12.11%) |
Mar 31, 2021 | 2.110 | 2.163 | 1.890 | 1.900 | 123,270 | -0.19(-9.09%) |
Mar 30, 2021 | 2.105 | 2.130 | 2.050 | 2.090 | 64,618 | -0.02(-0.95%) |
Mar 29, 2021 | 2.160 | 2.180 | 2.040 | 2.110 | 68,210 | -0.05(-2.31%) |
Mar 26, 2021 | 2.125 | 2.190 | 2.060 | 2.160 | 91,300 | +0.11(+5.37%) |
Mar 25, 2021 | 2.060 | 2.080 | 1.980 | 2.050 | 202,430 | -0.01(-0.49%) |
Mar 24, 2021 | 2.180 | 2.193 | 2.030 | 2.060 | 131,817 | +0.02(+0.98%) |
Mar 23, 2021 | 2.180 | 2.205 | 2.010 | 2.040 | 119,076 | -0.14(-6.46%) |
Mar 22, 2021 | 2.310 | 2.340 | 2.160 | 2.181 | 133,019 | +0.01(+0.50%) |
Mar 19, 2021 | 2.230 | 2.340 | 2.120 | 2.170 | 101,300 | -0.10(-4.53%) |
Mar 18, 2021 | 2.546 | 2.556 | 2.196 | 2.273 | 128,319 | -0.21(-8.35%) |
Mar 17, 2021 | 2.500 | 2.576 | 2.438 | 2.480 | 72,152 | -0.07(-2.63%) |
Mar 16, 2021 | 2.500 | 2.620 | 2.490 | 2.547 | 202,008 | +0.07(+2.70%) |
Mar 15, 2021 | 2.320 | 2.500 | 2.320 | 2.480 | 123,828 | +0.20(+8.77%) |
Mar 12, 2021 | 2.255 | 2.300 | 2.212 | 2.280 | 92,600 | +0.04(+1.79%) |
Mar 11, 2021 | 2.200 | 2.280 | 2.180 | 2.240 | 109,316 | +0.09(+4.19%) |
Mar 10, 2021 | 2.277 | 2.280 | 2.150 | 2.150 | 96,555 | -0.10(-4.44%) |
Mar 09, 2021 | 2.270 | 2.270 | 2.180 | 2.250 | 131,276 | +0.08(+3.67%) |
Mar 08, 2021 | 2.190 | 2.300 | 2.064 | 2.170 | 172,508 | -0.02(-0.85%) |
Mar 05, 2021 | 2.152 | 2.200 | 2.000 | 2.189 | 297,900 | +0.14(+6.62%) |
Mar 04, 2021 | 2.300 | 2.320 | 1.998 | 2.053 | 226,665 | -0.26(-11.12%) |
Mar 03, 2021 | 2.460 | 2.550 | 2.200 | 2.310 | 142,966 | -0.14(-5.83%) |
Mar 02, 2021 | 2.359 | 2.470 | 2.337 | 2.453 | 135,120 | +0.11(+4.70%) |