Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.750 | 1.760 | 1.650 | 1.670 | 112,307 | -0.07(-4.02%) |
May 27, 2021 | 1.740 | 1.812 | 1.670 | 1.740 | 497,368 | -0.08(-4.40%) |
May 26, 2021 | 1.650 | 2.190 | 1.600 | 1.820 | 4,117,376 | +0.29(+18.95%) |
May 25, 2021 | 1.450 | 1.580 | 1.450 | 1.530 | 244,457 | +0.09(+5.95%) |
May 24, 2021 | 1.500 | 1.500 | 1.407 | 1.444 | 46,530 | -0.01(-0.41%) |
May 21, 2021 | 1.450 | 1.510 | 1.390 | 1.450 | 118,990 | +0.00(+0.00%) |
May 20, 2021 | 1.390 | 1.480 | 1.380 | 1.450 | 102,087 | +0.07(+5.07%) |
May 19, 2021 | 1.440 | 1.440 | 1.370 | 1.380 | 59,589 | -0.05(-3.50%) |
May 18, 2021 | 1.500 | 1.500 | 1.410 | 1.430 | 97,686 | +0.00(+0.00%) |
May 17, 2021 | 1.360 | 1.500 | 1.330 | 1.430 | 354,295 | +0.09(+6.35%) |
May 14, 2021 | 1.280 | 1.400 | 1.240 | 1.345 | 233,457 | +0.05(+4.23%) |
May 13, 2021 | 1.360 | 1.360 | 1.233 | 1.290 | 240,112 | -0.08(-5.84%) |
May 12, 2021 | 1.480 | 1.480 | 1.330 | 1.370 | 373,039 | -0.13(-8.67%) |
May 11, 2021 | 1.500 | 1.600 | 1.340 | 1.500 | 458,072 | -0.20(-11.76%) |
May 10, 2021 | 1.800 | 1.822 | 1.700 | 1.700 | 67,904 | -0.15(-8.11%) |
May 07, 2021 | 1.880 | 1.880 | 1.750 | 1.850 | 77,100 | -0.03(-1.60%) |
May 06, 2021 | 1.910 | 1.940 | 1.870 | 1.880 | 56,327 | -0.04(-2.08%) |
May 05, 2021 | 1.970 | 1.990 | 1.870 | 1.920 | 69,261 | -0.01(-0.52%) |
May 04, 2021 | 2.040 | 2.090 | 1.870 | 1.930 | 222,721 | -0.16(-7.66%) |
May 03, 2021 | 1.980 | 2.270 | 1.900 | 2.090 | 1,220,869 | +0.15(+7.73%) |
Apr 30, 2021 | 1.870 | 2.000 | 1.850 | 1.940 | 133,900 | +0.06(+3.19%) |
Apr 29, 2021 | 1.870 | 1.910 | 1.850 | 1.880 | 77,193 | +0.00(+0.00%) |
Apr 28, 2021 | 1.930 | 1.980 | 1.820 | 1.880 | 202,270 | -0.10(-5.05%) |
Apr 27, 2021 | 2.130 | 2.170 | 1.970 | 1.980 | 441,250 | -0.10(-4.81%) |
Apr 26, 2021 | 2.100 | 2.100 | 2.030 | 2.080 | 31,443 | +0.05(+2.46%) |
Apr 23, 2021 | 2.190 | 2.190 | 2.010 | 2.030 | 44,800 | -0.08(-3.79%) |
Apr 22, 2021 | 2.170 | 2.290 | 2.080 | 2.110 | 31,644 | -0.09(-4.09%) |
Apr 21, 2021 | 2.380 | 2.380 | 2.090 | 2.200 | 137,320 | -0.20(-8.33%) |
Apr 20, 2021 | 1.910 | 2.400 | 1.910 | 2.400 | 458,360 | +0.41(+20.60%) |
Apr 19, 2021 | 1.930 | 2.010 | 1.859 | 1.990 | 52,470 | +0.06(+3.11%) |
Apr 16, 2021 | 2.050 | 2.150 | 1.890 | 1.930 | 44,000 | -0.08(-3.98%) |
Apr 15, 2021 | 2.160 | 2.160 | 2.010 | 2.010 | 61,799 | -0.15(-6.94%) |
Apr 14, 2021 | 2.120 | 2.270 | 2.060 | 2.160 | 31,776 | +0.08(+3.85%) |
Apr 13, 2021 | 2.140 | 2.140 | 2.060 | 2.080 | 19,797 | -0.03(-1.42%) |
Apr 12, 2021 | 2.190 | 2.230 | 2.100 | 2.110 | 37,207 | -0.12(-5.38%) |
Apr 09, 2021 | 2.350 | 2.350 | 2.190 | 2.230 | 41,600 | -0.12(-5.11%) |
Apr 08, 2021 | 2.280 | 2.540 | 2.260 | 2.350 | 88,806 | +0.11(+4.91%) |
Apr 07, 2021 | 2.300 | 2.300 | 2.237 | 2.240 | 11,134 | -0.03(-1.32%) |
Apr 06, 2021 | 2.270 | 2.300 | 2.220 | 2.270 | 16,884 | +0.00(+0.00%) |
Apr 05, 2021 | 2.380 | 2.380 | 2.270 | 2.270 | 21,368 | -0.03(-1.30%) |
Apr 01, 2021 | 2.275 | 2.380 | 2.220 | 2.300 | 82,800 | +0.11(+5.02%) |
Mar 31, 2021 | 2.300 | 2.350 | 2.190 | 2.190 | 50,746 | -0.03(-1.35%) |
Mar 30, 2021 | 2.110 | 2.370 | 2.100 | 2.220 | 92,065 | -0.02(-0.89%) |
Mar 29, 2021 | 2.360 | 2.458 | 2.230 | 2.240 | 21,901 | -0.10(-4.27%) |
Mar 26, 2021 | 2.390 | 2.450 | 2.330 | 2.340 | 13,200 | +0.03(+1.30%) |
Mar 25, 2021 | 2.330 | 2.360 | 2.220 | 2.310 | 54,417 | -0.05(-2.12%) |
Mar 24, 2021 | 2.500 | 2.560 | 2.340 | 2.360 | 18,752 | -0.12(-4.84%) |
Mar 23, 2021 | 2.560 | 2.580 | 2.480 | 2.480 | 17,440 | -0.08(-3.13%) |
Mar 22, 2021 | 2.600 | 2.610 | 2.560 | 2.560 | 7,855 | -0.02(-0.78%) |
Mar 19, 2021 | 2.620 | 2.620 | 2.540 | 2.580 | 17,400 | -0.05(-1.90%) |
Mar 18, 2021 | 2.600 | 2.710 | 2.520 | 2.630 | 87,118 | +0.02(+0.77%) |
Mar 17, 2021 | 2.510 | 2.610 | 2.480 | 2.610 | 72,740 | +0.10(+3.98%) |
Mar 16, 2021 | 2.600 | 2.640 | 2.510 | 2.510 | 45,153 | -0.13(-4.92%) |
Mar 15, 2021 | 2.650 | 2.650 | 2.550 | 2.640 | 26,708 | -0.01(-0.38%) |
Mar 12, 2021 | 2.500 | 2.690 | 2.420 | 2.650 | 123,000 | +0.12(+4.74%) |
Mar 11, 2021 | 2.500 | 2.580 | 2.390 | 2.530 | 48,510 | +0.07(+2.85%) |
Mar 10, 2021 | 2.400 | 2.495 | 2.390 | 2.460 | 28,477 | +0.01(+0.41%) |
Mar 09, 2021 | 2.360 | 2.450 | 2.330 | 2.450 | 139,979 | +0.11(+4.70%) |
Mar 08, 2021 | 2.300 | 2.400 | 2.250 | 2.340 | 49,242 | +0.08(+3.54%) |
Mar 05, 2021 | 2.310 | 2.370 | 2.060 | 2.260 | 109,100 | -0.09(-3.83%) |
Mar 04, 2021 | 2.760 | 2.880 | 2.290 | 2.350 | 146,428 | -0.50(-17.54%) |
Mar 03, 2021 | 2.840 | 2.950 | 2.810 | 2.850 | 178,407 | -0.02(-0.70%) |
Mar 02, 2021 | 2.800 | 2.980 | 2.730 | 2.870 | 123,135 | +0.08(+2.87%) |