Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.726 | 2.767 | 2.698 | 2.754 | 48,782 | +0.00(+0.00%) |
May 27, 2021 | 2.747 | 2.761 | 2.705 | 2.754 | 96,410 | +0.03(+1.27%) |
May 26, 2021 | 2.684 | 2.738 | 2.684 | 2.719 | 71,672 | +0.03(+1.29%) |
May 25, 2021 | 2.802 | 2.802 | 2.684 | 2.684 | 126,725 | -0.15(-5.37%) |
May 24, 2021 | 2.906 | 2.927 | 2.671 | 2.837 | 257,179 | +0.00(+0.00%) |
May 21, 2021 | 2.650 | 3.010 | 2.601 | 2.837 | 696,535 | +0.26(+10.22%) |
May 20, 2021 | 2.643 | 2.643 | 2.525 | 2.574 | 57,161 | -0.06(-2.36%) |
May 19, 2021 | 2.657 | 2.657 | 2.560 | 2.636 | 65,691 | -0.04(-1.55%) |
May 18, 2021 | 2.726 | 2.726 | 2.636 | 2.678 | 91,715 | -0.03(-1.28%) |
May 17, 2021 | 2.664 | 2.712 | 2.620 | 2.712 | 168,150 | +0.05(+1.82%) |
May 14, 2021 | 2.629 | 2.671 | 2.546 | 2.664 | 292,132 | +0.12(+4.62%) |
May 13, 2021 | 2.484 | 2.567 | 2.456 | 2.546 | 75,424 | +0.04(+1.66%) |
May 12, 2021 | 2.484 | 2.574 | 2.484 | 2.505 | 119,885 | +0.02(+0.84%) |
May 11, 2021 | 2.477 | 2.546 | 2.470 | 2.484 | 62,403 | -0.07(-2.71%) |
May 10, 2021 | 2.539 | 2.553 | 2.491 | 2.553 | 91,300 | +0.02(+0.82%) |
May 07, 2021 | 2.525 | 2.553 | 2.491 | 2.532 | 60,225 | +0.04(+1.67%) |
May 06, 2021 | 2.525 | 2.525 | 2.449 | 2.491 | 142,666 | -0.01(-0.55%) |
May 05, 2021 | 2.498 | 2.574 | 2.484 | 2.505 | 92,603 | +0.02(+0.84%) |
May 04, 2021 | 2.435 | 2.505 | 2.428 | 2.484 | 94,372 | -0.01(-0.55%) |
May 03, 2021 | 2.415 | 2.498 | 2.387 | 2.498 | 87,847 | +0.08(+3.44%) |
Apr 30, 2021 | 2.484 | 2.497 | 2.325 | 2.415 | 113,027 | -0.05(-1.97%) |
Apr 29, 2021 | 2.601 | 2.607 | 2.428 | 2.463 | 214,772 | -0.09(-3.52%) |
Apr 28, 2021 | 2.566 | 2.586 | 2.499 | 2.553 | 318,477 | +0.02(+0.79%) |
Apr 27, 2021 | 2.620 | 2.620 | 2.456 | 2.533 | 392,097 | -0.05(-2.07%) |
Apr 26, 2021 | 2.593 | 2.600 | 2.533 | 2.586 | 146,517 | +0.02(+0.78%) |
Apr 23, 2021 | 2.560 | 2.613 | 2.519 | 2.566 | 136,103 | -0.01(-0.26%) |
Apr 22, 2021 | 2.613 | 2.638 | 2.513 | 2.573 | 124,788 | -0.03(-1.29%) |
Apr 21, 2021 | 2.459 | 2.647 | 2.372 | 2.607 | 356,078 | +0.19(+8.06%) |
Apr 20, 2021 | 2.439 | 2.439 | 2.332 | 2.412 | 131,370 | -0.02(-0.83%) |
Apr 19, 2021 | 2.385 | 2.439 | 2.364 | 2.432 | 199,446 | +0.07(+3.13%) |
Apr 16, 2021 | 2.385 | 2.412 | 2.305 | 2.359 | 135,805 | -0.01(-0.28%) |
Apr 15, 2021 | 2.439 | 2.458 | 2.345 | 2.365 | 174,707 | -0.05(-1.94%) |
Apr 14, 2021 | 2.392 | 2.473 | 2.350 | 2.412 | 130,794 | +0.03(+1.12%) |
Apr 13, 2021 | 2.312 | 2.406 | 2.312 | 2.385 | 129,594 | +0.06(+2.59%) |
Apr 12, 2021 | 2.332 | 2.372 | 2.285 | 2.325 | 166,027 | +0.01(+0.29%) |
Apr 09, 2021 | 2.292 | 2.345 | 2.272 | 2.318 | 57,306 | +0.03(+1.47%) |
Apr 08, 2021 | 2.325 | 2.325 | 2.272 | 2.285 | 50,259 | -0.04(-1.73%) |
Apr 07, 2021 | 2.446 | 2.479 | 2.318 | 2.325 | 157,482 | -0.11(-4.41%) |
Apr 06, 2021 | 2.292 | 2.439 | 2.272 | 2.432 | 222,037 | +0.18(+8.04%) |
Apr 05, 2021 | 2.372 | 2.372 | 2.251 | 2.251 | 155,671 | -0.09(-4.00%) |
Apr 01, 2021 | 2.339 | 2.372 | 2.292 | 2.345 | 141,924 | +0.00(+0.00%) |
Mar 31, 2021 | 2.379 | 2.379 | 2.312 | 2.345 | 148,815 | -0.01(-0.57%) |
Mar 30, 2021 | 2.272 | 2.365 | 2.225 | 2.359 | 95,953 | +0.11(+5.07%) |
Mar 29, 2021 | 2.339 | 2.339 | 2.245 | 2.245 | 69,247 | -0.08(-3.46%) |
Mar 26, 2021 | 2.312 | 2.372 | 2.285 | 2.325 | 153,863 | +0.05(+2.06%) |
Mar 25, 2021 | 2.285 | 2.332 | 2.171 | 2.278 | 127,945 | +0.02(+0.89%) |
Mar 24, 2021 | 2.245 | 2.379 | 2.189 | 2.258 | 122,986 | +0.05(+2.43%) |
Mar 23, 2021 | 2.231 | 2.278 | 2.111 | 2.205 | 175,772 | +0.00(+0.00%) |
Mar 22, 2021 | 2.345 | 2.345 | 2.205 | 2.205 | 136,600 | -0.14(-6.00%) |
Mar 19, 2021 | 2.312 | 2.372 | 2.278 | 2.345 | 122,672 | +0.08(+3.55%) |
Mar 18, 2021 | 2.372 | 2.412 | 2.178 | 2.265 | 215,685 | -0.16(-6.63%) |
Mar 17, 2021 | 2.345 | 2.446 | 2.345 | 2.426 | 77,485 | +0.03(+1.12%) |
Mar 16, 2021 | 2.452 | 2.452 | 2.352 | 2.399 | 95,190 | -0.04(-1.65%) |
Mar 15, 2021 | 2.446 | 2.452 | 2.372 | 2.439 | 164,937 | +0.02(+0.83%) |
Mar 12, 2021 | 2.519 | 2.546 | 2.312 | 2.419 | 227,735 | -0.07(-2.96%) |
Mar 11, 2021 | 2.412 | 2.499 | 2.265 | 2.493 | 406,700 | +0.15(+6.29%) |
Mar 10, 2021 | 2.305 | 2.419 | 2.251 | 2.345 | 377,537 | +0.13(+5.74%) |
Mar 09, 2021 | 2.138 | 2.553 | 2.104 | 2.218 | 998,761 | +0.11(+5.08%) |
Mar 08, 2021 | 2.037 | 2.124 | 1.997 | 2.111 | 711,256 | +0.09(+4.65%) |
Mar 05, 2021 | 2.044 | 2.044 | 1.957 | 2.017 | 202,812 | +0.02(+1.01%) |
Mar 04, 2021 | 1.963 | 2.010 | 1.957 | 1.997 | 172,847 | +0.00(+0.00%) |
Mar 03, 2021 | 2.030 | 2.030 | 1.990 | 1.997 | 144,316 | -0.01(-0.67%) |
Mar 02, 2021 | 2.037 | 2.037 | 1.990 | 2.010 | 81,198 | +0.02(+1.01%) |