Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.952 | 2.037 | 1.904 | 2.037 | 1,068,717 | +0.21(+11.46%) |
May 27, 2021 | 1.904 | 2.028 | 1.809 | 1.828 | 4,371,362 | -0.07(-3.52%) |
May 26, 2021 | 1.866 | 1.942 | 1.856 | 1.894 | 729,008 | +0.04(+2.05%) |
May 25, 2021 | 1.856 | 1.894 | 1.856 | 1.856 | 309,605 | -0.02(-1.02%) |
May 24, 2021 | 1.894 | 1.949 | 1.875 | 1.875 | 210,264 | -0.03(-1.50%) |
May 21, 2021 | 1.980 | 1.980 | 1.894 | 1.904 | 207,156 | -0.04(-1.96%) |
May 20, 2021 | 1.904 | 1.961 | 1.904 | 1.942 | 270,736 | +0.02(+0.99%) |
May 19, 2021 | 1.904 | 1.923 | 1.866 | 1.923 | 144,232 | +0.00(+0.00%) |
May 18, 2021 | 1.904 | 1.933 | 1.894 | 1.923 | 216,075 | +0.02(+1.00%) |
May 17, 2021 | 1.933 | 1.961 | 1.894 | 1.904 | 315,404 | -0.03(-1.48%) |
May 14, 2021 | 1.904 | 1.933 | 1.894 | 1.933 | 292,576 | +0.06(+3.05%) |
May 13, 2021 | 1.913 | 1.933 | 1.856 | 1.875 | 432,950 | -0.04(-1.99%) |
May 12, 2021 | 1.999 | 2.009 | 1.904 | 1.913 | 442,633 | -0.10(-5.19%) |
May 11, 2021 | 2.009 | 2.018 | 1.980 | 2.018 | 90,982 | +0.00(+0.00%) |
May 10, 2021 | 1.990 | 2.047 | 1.980 | 2.018 | 139,767 | +0.03(+1.44%) |
May 07, 2021 | 1.933 | 1.990 | 1.933 | 1.990 | 177,400 | +0.07(+3.47%) |
May 06, 2021 | 1.942 | 1.942 | 1.923 | 1.923 | 98,600 | -0.01(-0.49%) |
May 05, 2021 | 1.942 | 1.952 | 1.923 | 1.933 | 117,390 | -0.01(-0.49%) |
May 04, 2021 | 1.980 | 1.980 | 1.923 | 1.942 | 215,603 | -0.03(-1.45%) |
May 03, 2021 | 2.018 | 2.056 | 1.961 | 1.971 | 419,720 | -0.05(-2.36%) |
Apr 30, 2021 | 2.037 | 2.047 | 1.999 | 2.018 | 150,001 | -0.01(-0.47%) |
Apr 29, 2021 | 2.028 | 2.056 | 2.009 | 2.028 | 179,943 | +0.00(+0.00%) |
Apr 28, 2021 | 1.999 | 2.056 | 1.994 | 2.028 | 226,291 | +0.04(+1.91%) |
Apr 27, 2021 | 1.952 | 2.028 | 1.952 | 1.990 | 173,906 | +0.03(+1.46%) |
Apr 26, 2021 | 1.961 | 2.008 | 1.952 | 1.961 | 173,071 | -0.03(-1.44%) |
Apr 23, 2021 | 1.990 | 2.028 | 1.961 | 1.990 | 175,842 | -0.04(-1.88%) |
Apr 22, 2021 | 2.028 | 2.037 | 1.999 | 2.028 | 114,017 | +0.00(+0.00%) |
Apr 21, 2021 | 2.009 | 2.028 | 1.999 | 2.028 | 222,924 | +0.01(+0.47%) |
Apr 20, 2021 | 2.037 | 2.066 | 1.990 | 2.018 | 288,503 | -0.05(-2.30%) |
Apr 19, 2021 | 2.056 | 2.113 | 2.018 | 2.066 | 185,545 | +0.01(+0.46%) |
Apr 16, 2021 | 1.990 | 2.066 | 1.952 | 2.056 | 250,107 | +0.07(+3.35%) |
Apr 15, 2021 | 2.018 | 2.049 | 1.971 | 1.990 | 230,197 | -0.05(-2.34%) |
Apr 14, 2021 | 2.018 | 2.056 | 1.999 | 2.037 | 170,317 | -0.01(-0.47%) |
Apr 13, 2021 | 2.047 | 2.075 | 1.999 | 2.047 | 123,957 | -0.01(-0.46%) |
Apr 12, 2021 | 2.142 | 2.142 | 2.018 | 2.056 | 236,298 | -0.07(-3.14%) |
Apr 09, 2021 | 2.132 | 2.170 | 2.094 | 2.123 | 103,782 | -0.04(-1.76%) |
Apr 08, 2021 | 2.094 | 2.171 | 2.094 | 2.161 | 63,265 | +0.07(+3.18%) |
Apr 07, 2021 | 2.218 | 2.218 | 2.094 | 2.094 | 226,626 | -0.10(-4.76%) |
Apr 06, 2021 | 2.161 | 2.207 | 2.161 | 2.199 | 94,939 | +0.06(+2.67%) |
Apr 05, 2021 | 2.190 | 2.228 | 2.142 | 2.142 | 122,535 | -0.03(-1.32%) |
Apr 01, 2021 | 2.190 | 2.190 | 2.142 | 2.171 | 148,426 | +0.02(+0.88%) |
Mar 31, 2021 | 2.151 | 2.161 | 2.104 | 2.151 | 310,412 | +0.05(+2.26%) |
Mar 30, 2021 | 2.075 | 2.123 | 2.047 | 2.104 | 183,619 | +0.06(+2.79%) |
Mar 29, 2021 | 2.047 | 2.094 | 2.009 | 2.047 | 177,392 | +0.02(+0.94%) |
Mar 26, 2021 | 2.037 | 2.056 | 1.999 | 2.028 | 134,245 | +0.01(+0.47%) |
Mar 25, 2021 | 2.028 | 2.037 | 1.980 | 2.018 | 248,439 | -0.02(-0.93%) |
Mar 24, 2021 | 2.018 | 2.047 | 2.018 | 2.037 | 73,531 | +0.02(+0.94%) |
Mar 23, 2021 | 2.066 | 2.094 | 2.018 | 2.018 | 161,549 | -0.05(-2.30%) |
Mar 22, 2021 | 2.075 | 2.077 | 2.028 | 2.066 | 154,061 | +0.01(+0.46%) |
Mar 19, 2021 | 2.047 | 2.104 | 2.047 | 2.056 | 195,380 | -0.01(-0.46%) |
Mar 18, 2021 | 2.132 | 2.132 | 2.056 | 2.066 | 212,381 | -0.07(-3.13%) |
Mar 17, 2021 | 2.151 | 2.161 | 2.075 | 2.132 | 263,610 | -0.01(-0.44%) |
Mar 16, 2021 | 2.199 | 2.212 | 2.132 | 2.142 | 232,915 | -0.08(-3.43%) |
Mar 15, 2021 | 2.171 | 2.228 | 2.171 | 2.218 | 249,367 | +0.09(+4.02%) |
Mar 12, 2021 | 2.113 | 2.151 | 2.113 | 2.132 | 202,523 | +0.00(+0.00%) |
Mar 11, 2021 | 2.142 | 2.161 | 2.104 | 2.132 | 185,760 | +0.00(+0.00%) |
Mar 10, 2021 | 2.047 | 2.132 | 2.028 | 2.132 | 282,555 | +0.09(+4.19%) |
Mar 09, 2021 | 2.037 | 2.075 | 1.999 | 2.047 | 179,433 | +0.02(+0.94%) |
Mar 08, 2021 | 2.018 | 2.070 | 1.999 | 2.028 | 319,305 | +0.01(+0.47%) |
Mar 05, 2021 | 2.047 | 2.085 | 1.990 | 2.018 | 332,671 | +0.01(+0.47%) |
Mar 04, 2021 | 2.056 | 2.094 | 1.980 | 2.009 | 450,399 | -0.04(-1.86%) |
Mar 03, 2021 | 2.066 | 2.094 | 2.018 | 2.047 | 279,253 | -0.03(-1.38%) |
Mar 02, 2021 | 2.142 | 2.151 | 2.018 | 2.075 | 343,542 | -0.05(-2.24%) |