Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.850 | 1.920 | 1.850 | 1.910 | 17,626 | +0.06(+3.24%) |
May 27, 2021 | 1.920 | 1.920 | 1.850 | 1.850 | 20,182 | -0.08(-4.15%) |
May 26, 2021 | 1.900 | 2.030 | 1.890 | 1.930 | 15,777 | -0.01(-0.52%) |
May 25, 2021 | 1.950 | 2.060 | 1.910 | 1.940 | 53,892 | +0.03(+1.57%) |
May 24, 2021 | 1.890 | 1.940 | 1.880 | 1.910 | 15,926 | +0.06(+3.24%) |
May 21, 2021 | 1.820 | 1.850 | 1.820 | 1.850 | 11,814 | +0.00(+0.00%) |
May 20, 2021 | 1.810 | 1.870 | 1.810 | 1.850 | 24,027 | +0.04(+2.21%) |
May 19, 2021 | 1.840 | 1.840 | 1.780 | 1.810 | 7,749 | -0.04(-2.16%) |
May 18, 2021 | 1.875 | 1.890 | 1.830 | 1.850 | 26,887 | +0.03(+1.64%) |
May 17, 2021 | 1.790 | 1.840 | 1.790 | 1.820 | 34,431 | +0.03(+1.68%) |
May 14, 2021 | 1.740 | 1.826 | 1.740 | 1.790 | 27,637 | +0.04(+2.29%) |
May 13, 2021 | 1.760 | 1.830 | 1.750 | 1.750 | 39,663 | -0.01(-0.57%) |
May 12, 2021 | 1.830 | 1.840 | 1.750 | 1.760 | 50,713 | -0.08(-4.35%) |
May 11, 2021 | 1.885 | 1.885 | 1.810 | 1.840 | 14,006 | -0.01(-0.54%) |
May 10, 2021 | 2.000 | 2.020 | 1.850 | 1.850 | 52,984 | -0.14(-7.04%) |
May 07, 2021 | 1.840 | 2.150 | 1.840 | 1.990 | 239,760 | +0.14(+7.57%) |
May 06, 2021 | 1.870 | 1.930 | 1.840 | 1.850 | 19,399 | -0.02(-1.07%) |
May 05, 2021 | 1.820 | 1.870 | 1.810 | 1.870 | 20,474 | +0.07(+3.89%) |
May 04, 2021 | 1.970 | 2.040 | 1.790 | 1.800 | 37,634 | -0.15(-7.70%) |
May 03, 2021 | 1.970 | 2.130 | 1.930 | 1.950 | 111,652 | +0.01(+0.52%) |
Apr 30, 2021 | 1.950 | 1.970 | 1.940 | 1.940 | 5,400 | +0.00(+0.00%) |
Apr 29, 2021 | 1.970 | 1.970 | 1.930 | 1.940 | 11,535 | -0.04(-2.02%) |
Apr 28, 2021 | 2.010 | 2.020 | 1.970 | 1.980 | 6,455 | -0.03(-1.49%) |
Apr 27, 2021 | 2.000 | 2.020 | 2.000 | 2.010 | 4,599 | -0.01(-0.45%) |
Apr 26, 2021 | 2.020 | 2.050 | 2.006 | 2.019 | 6,233 | -0.01(-0.54%) |
Apr 23, 2021 | 2.050 | 2.050 | 2.010 | 2.030 | 8,500 | +0.01(+0.50%) |
Apr 22, 2021 | 2.050 | 2.060 | 2.010 | 2.020 | 9,911 | -0.04(-1.95%) |
Apr 21, 2021 | 2.040 | 2.100 | 2.040 | 2.060 | 5,437 | +0.01(+0.49%) |
Apr 20, 2021 | 2.140 | 2.140 | 2.050 | 2.050 | 15,142 | +0.01(+0.49%) |
Apr 19, 2021 | 2.070 | 2.170 | 2.030 | 2.040 | 19,656 | -0.05(-2.39%) |
Apr 16, 2021 | 2.090 | 2.170 | 2.060 | 2.090 | 5,600 | -0.01(-0.48%) |
Apr 15, 2021 | 2.100 | 2.170 | 2.090 | 2.100 | 21,296 | +0.01(+0.48%) |
Apr 14, 2021 | 2.200 | 2.200 | 2.085 | 2.090 | 46,753 | -0.07(-3.24%) |
Apr 13, 2021 | 2.050 | 2.160 | 2.040 | 2.160 | 48,520 | +0.09(+4.35%) |
Apr 12, 2021 | 2.050 | 2.090 | 2.040 | 2.070 | 17,539 | -0.02(-0.96%) |
Apr 09, 2021 | 2.130 | 2.130 | 2.050 | 2.090 | 23,700 | +0.03(+1.46%) |
Apr 08, 2021 | 2.050 | 2.110 | 2.030 | 2.060 | 25,072 | -0.01(-0.48%) |
Apr 07, 2021 | 2.100 | 2.170 | 2.050 | 2.070 | 25,441 | -0.02(-0.96%) |
Apr 06, 2021 | 2.170 | 2.170 | 2.090 | 2.090 | 31,633 | -0.10(-4.57%) |
Apr 05, 2021 | 2.190 | 2.200 | 2.140 | 2.190 | 62,237 | +0.04(+1.86%) |
Apr 01, 2021 | 2.090 | 2.150 | 2.045 | 2.150 | 14,800 | +0.06(+2.87%) |
Mar 31, 2021 | 2.110 | 2.110 | 2.010 | 2.090 | 10,423 | +0.04(+1.95%) |
Mar 30, 2021 | 1.970 | 2.060 | 1.950 | 2.050 | 14,170 | +0.05(+2.50%) |
Mar 29, 2021 | 2.090 | 2.110 | 2.000 | 2.000 | 10,704 | -0.09(-4.31%) |
Mar 26, 2021 | 2.010 | 2.090 | 2.000 | 2.090 | 13,600 | +0.09(+4.50%) |
Mar 25, 2021 | 2.100 | 2.100 | 1.973 | 2.000 | 25,763 | -0.07(-3.38%) |
Mar 24, 2021 | 2.070 | 2.099 | 2.050 | 2.070 | 9,885 | +0.00(+0.00%) |
Mar 23, 2021 | 2.070 | 2.170 | 2.070 | 2.070 | 12,788 | -0.09(-4.17%) |
Mar 22, 2021 | 2.180 | 2.220 | 2.120 | 2.160 | 12,790 | -0.02(-0.92%) |
Mar 19, 2021 | 2.110 | 2.190 | 2.040 | 2.180 | 27,500 | +0.07(+3.32%) |
Mar 18, 2021 | 2.210 | 2.300 | 2.100 | 2.110 | 85,118 | -0.12(-5.38%) |
Mar 17, 2021 | 2.330 | 2.380 | 2.160 | 2.230 | 13,671 | -0.01(-0.45%) |
Mar 16, 2021 | 2.380 | 2.480 | 2.195 | 2.240 | 57,999 | -0.22(-8.94%) |
Mar 15, 2021 | 2.350 | 2.490 | 2.330 | 2.460 | 69,118 | +0.13(+5.58%) |
Mar 12, 2021 | 2.203 | 2.330 | 2.144 | 2.330 | 41,400 | +0.16(+7.37%) |
Mar 11, 2021 | 2.180 | 2.200 | 2.090 | 2.170 | 54,656 | -0.03(-1.36%) |
Mar 10, 2021 | 2.180 | 2.266 | 2.150 | 2.200 | 6,971 | -0.05(-2.22%) |
Mar 09, 2021 | 2.080 | 2.390 | 2.010 | 2.250 | 90,889 | +0.21(+10.29%) |
Mar 08, 2021 | 2.020 | 2.080 | 1.940 | 2.040 | 54,178 | -0.05(-2.39%) |
Mar 05, 2021 | 2.030 | 2.100 | 1.840 | 2.090 | 92,800 | +0.03(+1.46%) |
Mar 04, 2021 | 2.120 | 2.180 | 2.017 | 2.060 | 39,996 | -0.09(-4.19%) |
Mar 03, 2021 | 2.290 | 2.290 | 2.120 | 2.150 | 22,604 | -0.07(-3.15%) |
Mar 02, 2021 | 2.200 | 2.290 | 2.130 | 2.220 | 28,065 | -0.01(-0.45%) |