Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.338 | 2.338 | 2.257 | 2.279 | 68,126 | -0.01(-0.64%) |
May 27, 2021 | 2.294 | 2.308 | 2.264 | 2.294 | 54,365 | -0.01(-0.64%) |
May 26, 2021 | 2.294 | 2.352 | 2.272 | 2.308 | 58,035 | +0.04(+1.62%) |
May 25, 2021 | 2.352 | 2.352 | 2.272 | 2.272 | 96,404 | -0.04(-1.59%) |
May 24, 2021 | 2.249 | 2.316 | 2.249 | 2.308 | 250,831 | +0.13(+6.12%) |
May 21, 2021 | 2.213 | 2.213 | 2.154 | 2.175 | 51,510 | -0.04(-1.70%) |
May 20, 2021 | 2.242 | 2.242 | 2.213 | 2.213 | 32,634 | -0.04(-1.95%) |
May 19, 2021 | 2.205 | 2.257 | 2.132 | 2.257 | 63,680 | +0.06(+2.50%) |
May 18, 2021 | 2.191 | 2.205 | 2.161 | 2.202 | 63,538 | +0.03(+1.53%) |
May 17, 2021 | 2.088 | 2.183 | 2.088 | 2.169 | 52,884 | +0.09(+4.23%) |
May 14, 2021 | 2.095 | 2.095 | 2.066 | 2.081 | 44,531 | +0.01(+0.37%) |
May 13, 2021 | 2.124 | 2.124 | 2.058 | 2.073 | 72,022 | -0.05(-2.43%) |
May 12, 2021 | 2.161 | 2.169 | 2.096 | 2.124 | 41,469 | -0.07(-3.02%) |
May 11, 2021 | 2.220 | 2.220 | 2.169 | 2.191 | 31,348 | -0.03(-1.32%) |
May 10, 2021 | 2.257 | 2.272 | 2.209 | 2.220 | 49,050 | -0.01(-0.33%) |
May 07, 2021 | 2.205 | 2.235 | 2.169 | 2.227 | 114,487 | +0.05(+2.36%) |
May 06, 2021 | 2.198 | 2.213 | 2.154 | 2.176 | 38,372 | -0.01(-0.34%) |
May 05, 2021 | 2.213 | 2.220 | 2.147 | 2.183 | 44,693 | -0.03(-1.33%) |
May 04, 2021 | 2.198 | 2.215 | 2.147 | 2.213 | 58,442 | +0.01(+0.33%) |
May 03, 2021 | 2.198 | 2.205 | 2.176 | 2.205 | 85,682 | +0.01(+0.67%) |
Apr 30, 2021 | 2.139 | 2.198 | 2.117 | 2.191 | 80,259 | +0.08(+3.83%) |
Apr 29, 2021 | 2.095 | 2.110 | 2.080 | 2.110 | 48,427 | +0.01(+0.70%) |
Apr 28, 2021 | 2.088 | 2.095 | 2.073 | 2.095 | 72,279 | +0.01(+0.35%) |
Apr 27, 2021 | 2.080 | 2.095 | 2.066 | 2.088 | 44,353 | -0.01(-0.35%) |
Apr 26, 2021 | 2.073 | 2.095 | 2.066 | 2.095 | 66,570 | +0.01(+0.71%) |
Apr 23, 2021 | 2.066 | 2.080 | 2.058 | 2.080 | 46,931 | +0.01(+0.71%) |
Apr 22, 2021 | 2.095 | 2.095 | 2.058 | 2.066 | 59,321 | -0.01(-0.35%) |
Apr 21, 2021 | 2.066 | 2.080 | 2.058 | 2.073 | 44,406 | +0.00(+0.00%) |
Apr 20, 2021 | 2.080 | 2.095 | 2.058 | 2.073 | 24,734 | -0.01(-0.35%) |
Apr 19, 2021 | 2.080 | 2.080 | 2.058 | 2.080 | 69,318 | +0.00(+0.00%) |
Apr 16, 2021 | 2.110 | 2.110 | 2.058 | 2.080 | 55,229 | -0.03(-1.39%) |
Apr 15, 2021 | 2.124 | 2.124 | 2.058 | 2.110 | 46,214 | +0.01(+0.35%) |
Apr 14, 2021 | 2.124 | 2.132 | 2.080 | 2.102 | 55,597 | -0.03(-1.47%) |
Apr 13, 2021 | 2.132 | 2.183 | 2.117 | 2.134 | 47,488 | +0.01(+0.44%) |
Apr 12, 2021 | 2.191 | 2.227 | 2.124 | 2.124 | 115,920 | -0.07(-3.02%) |
Apr 09, 2021 | 2.213 | 2.257 | 2.132 | 2.191 | 178,474 | -0.01(-0.33%) |
Apr 08, 2021 | 2.095 | 2.198 | 2.088 | 2.198 | 221,367 | +0.15(+7.17%) |
Apr 07, 2021 | 2.058 | 2.084 | 1.941 | 2.051 | 92,197 | +0.01(+0.72%) |
Apr 06, 2021 | 2.036 | 2.117 | 2.022 | 2.036 | 85,387 | +0.00(+0.00%) |
Apr 05, 2021 | 1.977 | 2.044 | 1.977 | 2.036 | 97,604 | +0.06(+2.97%) |
Apr 01, 2021 | 1.977 | 2.014 | 1.933 | 1.977 | 69,784 | +0.03(+1.51%) |
Mar 31, 2021 | 1.985 | 1.992 | 1.926 | 1.948 | 75,946 | -0.04(-1.85%) |
Mar 30, 2021 | 2.036 | 2.036 | 1.963 | 1.985 | 40,861 | -0.03(-1.46%) |
Mar 29, 2021 | 2.044 | 2.066 | 1.985 | 2.014 | 112,492 | -0.03(-1.44%) |
Mar 26, 2021 | 2.029 | 2.044 | 2.000 | 2.044 | 72,233 | +0.04(+1.83%) |
Mar 25, 2021 | 2.022 | 2.040 | 1.911 | 2.007 | 189,987 | +0.02(+1.11%) |
Mar 24, 2021 | 2.110 | 2.110 | 1.985 | 1.985 | 119,322 | -0.09(-4.26%) |
Mar 23, 2021 | 2.095 | 2.117 | 2.051 | 2.073 | 162,733 | +0.00(+0.00%) |
Mar 22, 2021 | 2.080 | 2.095 | 2.051 | 2.073 | 99,732 | -0.01(-0.35%) |
Mar 19, 2021 | 2.132 | 2.139 | 2.080 | 2.080 | 120,932 | -0.01(-0.70%) |
Mar 18, 2021 | 2.161 | 2.161 | 2.095 | 2.095 | 92,189 | -0.07(-3.06%) |
Mar 17, 2021 | 2.102 | 2.169 | 2.022 | 2.161 | 267,786 | +0.03(+1.38%) |
Mar 16, 2021 | 2.226 | 2.247 | 2.105 | 2.132 | 521,927 | -0.04(-1.86%) |
Mar 15, 2021 | 2.152 | 2.206 | 2.118 | 2.172 | 363,039 | +0.06(+2.88%) |
Mar 12, 2021 | 2.112 | 2.139 | 2.037 | 2.112 | 281,337 | +0.09(+4.68%) |
Mar 11, 2021 | 2.105 | 2.185 | 2.004 | 2.017 | 301,919 | -0.05(-2.61%) |
Mar 10, 2021 | 2.085 | 2.091 | 2.044 | 2.071 | 86,623 | +0.03(+1.66%) |
Mar 09, 2021 | 2.031 | 2.098 | 2.024 | 2.037 | 94,319 | +0.01(+0.67%) |
Mar 08, 2021 | 1.983 | 2.085 | 1.977 | 2.024 | 174,312 | +0.05(+2.39%) |
Mar 05, 2021 | 1.963 | 1.983 | 1.929 | 1.977 | 165,867 | -0.01(-0.68%) |
Mar 04, 2021 | 2.051 | 2.051 | 1.963 | 1.990 | 176,962 | -0.06(-2.96%) |
Mar 03, 2021 | 2.024 | 2.058 | 2.024 | 2.051 | 99,880 | +0.01(+0.33%) |
Mar 02, 2021 | 2.024 | 2.058 | 2.024 | 2.044 | 85,379 | -0.01(-0.33%) |