Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.780 | 2.830 | 2.457 | 2.620 | 3,316,330 | -0.02(-0.76%) |
May 27, 2021 | 2.380 | 2.770 | 2.270 | 2.640 | 3,729,492 | +0.42(+18.92%) |
May 26, 2021 | 2.240 | 2.290 | 2.150 | 2.220 | 1,346,304 | +0.05(+2.30%) |
May 25, 2021 | 2.060 | 2.200 | 2.000 | 2.170 | 1,617,608 | +0.12(+5.85%) |
May 24, 2021 | 2.020 | 2.100 | 2.000 | 2.050 | 401,921 | +0.00(+0.00%) |
May 21, 2021 | 2.090 | 2.090 | 1.960 | 2.050 | 901,782 | -0.03(-1.44%) |
May 20, 2021 | 2.000 | 2.100 | 1.920 | 2.080 | 968,859 | +0.12(+6.12%) |
May 19, 2021 | 1.990 | 1.990 | 1.910 | 1.960 | 1,288,296 | -0.08(-3.92%) |
May 18, 2021 | 2.080 | 2.110 | 1.920 | 2.040 | 2,533,311 | -0.03(-1.45%) |
May 17, 2021 | 1.790 | 2.130 | 1.760 | 2.070 | 6,070,577 | +0.43(+26.22%) |
May 14, 2021 | 1.660 | 1.700 | 1.630 | 1.640 | 335,594 | -0.02(-1.20%) |
May 13, 2021 | 1.680 | 1.700 | 1.580 | 1.660 | 735,825 | -0.02(-1.19%) |
May 12, 2021 | 1.650 | 1.750 | 1.620 | 1.680 | 1,334,285 | +0.02(+1.20%) |
May 11, 2021 | 1.650 | 1.660 | 1.570 | 1.660 | 1,012,722 | -0.01(-0.60%) |
May 10, 2021 | 1.780 | 1.780 | 1.650 | 1.670 | 1,018,003 | -0.03(-1.76%) |
May 07, 2021 | 1.740 | 1.785 | 1.650 | 1.700 | 760,322 | +0.02(+1.19%) |
May 06, 2021 | 1.650 | 1.680 | 1.550 | 1.680 | 1,383,912 | +0.13(+8.39%) |
May 05, 2021 | 1.510 | 1.570 | 1.480 | 1.550 | 658,775 | +0.03(+1.97%) |
May 04, 2021 | 1.650 | 1.720 | 1.490 | 1.520 | 1,441,962 | -0.08(-5.00%) |
May 03, 2021 | 1.460 | 1.620 | 1.430 | 1.600 | 1,530,230 | +0.17(+11.89%) |
Apr 30, 2021 | 1.500 | 1.510 | 1.430 | 1.430 | 547,900 | -0.10(-6.54%) |
Apr 29, 2021 | 1.540 | 1.540 | 1.470 | 1.530 | 703,067 | +0.01(+0.66%) |
Apr 28, 2021 | 1.490 | 1.540 | 1.450 | 1.520 | 448,451 | +0.03(+2.01%) |
Apr 27, 2021 | 1.520 | 1.520 | 1.440 | 1.490 | 459,579 | +0.00(+0.00%) |
Apr 26, 2021 | 1.340 | 1.490 | 1.340 | 1.490 | 824,642 | +0.15(+11.19%) |
Apr 23, 2021 | 1.350 | 1.360 | 1.300 | 1.340 | 435,200 | -0.01(-0.74%) |
Apr 22, 2021 | 1.360 | 1.370 | 1.320 | 1.350 | 269,723 | -0.02(-1.46%) |
Apr 21, 2021 | 1.280 | 1.370 | 1.280 | 1.370 | 307,391 | +0.08(+6.20%) |
Apr 20, 2021 | 1.300 | 1.320 | 1.270 | 1.290 | 621,241 | +0.00(+0.00%) |
Apr 19, 2021 | 1.280 | 1.340 | 1.280 | 1.290 | 632,838 | +0.00(+0.00%) |
Apr 16, 2021 | 1.340 | 1.360 | 1.270 | 1.290 | 413,000 | -0.04(-3.01%) |
Apr 15, 2021 | 1.370 | 1.390 | 1.300 | 1.330 | 731,436 | +0.01(+0.76%) |
Apr 14, 2021 | 1.250 | 1.330 | 1.250 | 1.320 | 632,357 | +0.07(+5.60%) |
Apr 13, 2021 | 1.280 | 1.288 | 1.240 | 1.250 | 153,484 | -0.02(-1.57%) |
Apr 12, 2021 | 1.250 | 1.280 | 1.210 | 1.270 | 598,315 | +0.00(+0.00%) |
Apr 09, 2021 | 1.250 | 1.305 | 1.250 | 1.270 | 1,346,400 | -0.01(-0.78%) |
Apr 08, 2021 | 1.230 | 1.285 | 1.223 | 1.280 | 761,690 | +0.07(+5.79%) |
Apr 07, 2021 | 1.270 | 1.275 | 1.180 | 1.210 | 947,516 | -0.05(-3.97%) |
Apr 06, 2021 | 1.290 | 1.320 | 1.250 | 1.260 | 732,277 | -0.04(-3.08%) |
Apr 05, 2021 | 1.320 | 1.320 | 1.270 | 1.300 | 576,056 | +0.00(+0.00%) |
Apr 01, 2021 | 1.280 | 1.300 | 1.240 | 1.300 | 693,500 | +0.04(+3.17%) |
Mar 31, 2021 | 1.250 | 1.300 | 1.240 | 1.260 | 410,967 | +0.01(+0.80%) |
Mar 30, 2021 | 1.330 | 1.330 | 1.240 | 1.250 | 479,872 | -0.08(-6.02%) |
Mar 29, 2021 | 1.320 | 1.330 | 1.290 | 1.330 | 448,689 | +0.01(+0.76%) |
Mar 26, 2021 | 1.290 | 1.330 | 1.280 | 1.320 | 525,100 | +0.03(+2.33%) |
Mar 25, 2021 | 1.310 | 1.350 | 1.270 | 1.290 | 810,298 | -0.05(-3.73%) |
Mar 24, 2021 | 1.380 | 1.400 | 1.340 | 1.340 | 267,079 | -0.06(-4.29%) |
Mar 23, 2021 | 1.410 | 1.429 | 1.350 | 1.400 | 492,074 | -0.06(-4.11%) |
Mar 22, 2021 | 1.450 | 1.460 | 1.400 | 1.460 | 304,127 | +0.02(+1.39%) |
Mar 19, 2021 | 1.450 | 1.530 | 1.400 | 1.440 | 267,200 | -0.01(-0.69%) |
Mar 18, 2021 | 1.500 | 1.530 | 1.413 | 1.450 | 230,516 | -0.06(-3.97%) |
Mar 17, 2021 | 1.440 | 1.520 | 1.420 | 1.510 | 442,350 | +0.08(+5.59%) |
Mar 16, 2021 | 1.450 | 1.450 | 1.380 | 1.430 | 559,261 | -0.02(-1.38%) |
Mar 15, 2021 | 1.460 | 1.470 | 1.390 | 1.450 | 420,104 | +0.04(+2.84%) |
Mar 12, 2021 | 1.490 | 1.490 | 1.400 | 1.410 | 447,300 | -0.07(-4.73%) |
Mar 11, 2021 | 1.400 | 1.480 | 1.370 | 1.480 | 477,745 | +0.11(+8.03%) |
Mar 10, 2021 | 1.410 | 1.410 | 1.310 | 1.370 | 343,483 | +0.03(+2.24%) |
Mar 09, 2021 | 1.330 | 1.380 | 1.310 | 1.340 | 490,333 | +0.08(+6.35%) |
Mar 08, 2021 | 1.290 | 1.350 | 1.250 | 1.260 | 669,411 | -0.10(-7.35%) |
Mar 05, 2021 | 1.410 | 1.410 | 1.280 | 1.360 | 863,400 | -0.05(-3.55%) |
Mar 04, 2021 | 1.510 | 1.580 | 1.290 | 1.410 | 2,002,200 | -0.15(-9.62%) |
Mar 03, 2021 | 1.580 | 1.630 | 1.530 | 1.560 | 542,481 | -0.08(-4.88%) |
Mar 02, 2021 | 1.610 | 1.670 | 1.590 | 1.640 | 285,884 | +0.04(+2.50%) |