Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.300 | 2.380 | 2.250 | 2.380 | 23,361 | +0.11(+4.85%) |
May 27, 2021 | 2.310 | 2.356 | 2.200 | 2.270 | 47,084 | -0.08(-3.20%) |
May 26, 2021 | 2.200 | 2.350 | 2.195 | 2.345 | 26,350 | +0.18(+8.06%) |
May 25, 2021 | 2.010 | 2.200 | 2.010 | 2.170 | 57,036 | +0.15(+7.43%) |
May 24, 2021 | 1.950 | 2.020 | 1.950 | 2.020 | 7,884 | +0.04(+2.28%) |
May 21, 2021 | 1.985 | 2.020 | 1.800 | 1.975 | 25,328 | -0.06(-3.19%) |
May 20, 2021 | 1.880 | 2.040 | 1.880 | 2.040 | 9,544 | +0.17(+8.89%) |
May 19, 2021 | 2.050 | 2.050 | 1.850 | 1.873 | 34,830 | -0.18(-8.61%) |
May 18, 2021 | 1.920 | 2.050 | 1.900 | 2.050 | 26,243 | +0.09(+4.59%) |
May 17, 2021 | 1.930 | 2.065 | 1.910 | 1.960 | 21,060 | -0.07(-3.45%) |
May 14, 2021 | 2.000 | 2.040 | 2.000 | 2.030 | 5,700 | +0.03(+1.50%) |
May 13, 2021 | 1.990 | 2.080 | 1.870 | 2.000 | 57,839 | -0.01(-0.50%) |
May 12, 2021 | 1.910 | 2.100 | 1.910 | 2.010 | 19,766 | -0.09(-4.29%) |
May 11, 2021 | 2.025 | 2.130 | 1.960 | 2.100 | 51,501 | +0.09(+4.48%) |
May 10, 2021 | 2.060 | 2.110 | 2.000 | 2.010 | 29,523 | -0.13(-6.07%) |
May 07, 2021 | 2.060 | 2.150 | 2.060 | 2.140 | 5,287 | +0.08(+3.88%) |
May 06, 2021 | 2.080 | 2.180 | 2.060 | 2.060 | 14,424 | +0.03(+1.48%) |
May 05, 2021 | 2.060 | 2.105 | 2.000 | 2.030 | 14,625 | -0.06(-2.87%) |
May 04, 2021 | 2.070 | 2.125 | 2.060 | 2.090 | 21,487 | -0.05(-2.34%) |
May 03, 2021 | 2.100 | 2.165 | 2.080 | 2.140 | 4,700 | +0.05(+2.39%) |
Apr 30, 2021 | 2.110 | 2.180 | 2.070 | 2.090 | 10,600 | -0.10(-4.57%) |
Apr 29, 2021 | 2.150 | 2.190 | 2.100 | 2.190 | 20,351 | +0.03(+1.39%) |
Apr 28, 2021 | 2.160 | 2.220 | 2.150 | 2.160 | 10,237 | -0.04(-1.82%) |
Apr 27, 2021 | 2.115 | 2.240 | 2.100 | 2.200 | 19,331 | +0.07(+3.29%) |
Apr 26, 2021 | 2.130 | 2.225 | 2.100 | 2.130 | 23,490 | -0.07(-3.18%) |
Apr 23, 2021 | 2.290 | 2.290 | 2.100 | 2.200 | 46,600 | -0.16(-6.78%) |
Apr 22, 2021 | 2.360 | 2.380 | 2.325 | 2.360 | 6,186 | +0.01(+0.43%) |
Apr 21, 2021 | 2.430 | 2.440 | 2.350 | 2.350 | 10,982 | -0.08(-3.29%) |
Apr 20, 2021 | 2.390 | 2.440 | 2.370 | 2.430 | 1,876 | +0.05(+2.10%) |
Apr 19, 2021 | 2.300 | 2.390 | 2.300 | 2.380 | 5,617 | +0.01(+0.63%) |
Apr 16, 2021 | 2.365 | 2.440 | 2.300 | 2.365 | 20,500 | -0.00(-0.21%) |
Apr 15, 2021 | 2.370 | 2.400 | 2.370 | 2.370 | 9,497 | -0.08(-3.27%) |
Apr 14, 2021 | 2.400 | 2.450 | 2.390 | 2.450 | 12,918 | +0.00(+0.00%) |
Apr 13, 2021 | 2.450 | 2.450 | 2.400 | 2.450 | 3,301 | +0.00(+0.00%) |
Apr 12, 2021 | 2.400 | 2.450 | 2.360 | 2.450 | 13,395 | +0.00(+0.00%) |
Apr 09, 2021 | 2.450 | 2.450 | 2.450 | 51 | +0.00(+0.00%) | |
Apr 08, 2021 | 2.450 | 2.450 | 2.450 | 2.450 | 303 | +0.02(+0.82%) |
Apr 07, 2021 | 2.450 | 2.450 | 2.400 | 2.430 | 14,803 | -0.01(-0.61%) |
Apr 06, 2021 | 2.400 | 2.445 | 2.400 | 2.445 | 1,999 | -0.02(-0.61%) |
Apr 05, 2021 | 2.300 | 2.500 | 2.300 | 2.460 | 50,068 | +0.10(+4.24%) |
Apr 01, 2021 | 2.400 | 2.400 | 2.260 | 2.360 | 13,400 | -0.02(-0.84%) |
Mar 31, 2021 | 2.370 | 2.400 | 2.330 | 2.380 | 1,395 | -0.02(-0.83%) |
Mar 30, 2021 | 2.400 | 2.400 | 2.380 | 2.400 | 1,527 | +0.00(+0.00%) |
Mar 29, 2021 | 2.410 | 2.470 | 2.377 | 2.400 | 19,982 | -0.01(-0.41%) |
Mar 26, 2021 | 2.400 | 2.470 | 2.400 | 2.410 | 3,500 | +0.01(+0.42%) |
Mar 25, 2021 | 2.360 | 2.470 | 2.300 | 2.400 | 23,698 | +0.00(+0.00%) |
Mar 24, 2021 | 2.470 | 2.470 | 2.340 | 2.400 | 9,336 | -0.05(-2.04%) |
Mar 23, 2021 | 2.490 | 2.490 | 2.410 | 2.450 | 6,810 | -0.05(-2.00%) |
Mar 22, 2021 | 2.440 | 2.500 | 2.250 | 2.500 | 31,589 | +0.02(+0.81%) |
Mar 19, 2021 | 2.457 | 2.480 | 2.400 | 2.480 | 10,000 | +0.03(+1.22%) |
Mar 18, 2021 | 2.400 | 2.500 | 2.360 | 2.450 | 8,584 | +0.05(+2.08%) |
Mar 17, 2021 | 2.440 | 2.480 | 2.350 | 2.400 | 17,420 | -0.05(-2.04%) |
Mar 16, 2021 | 2.300 | 2.465 | 2.275 | 2.450 | 20,248 | +0.10(+4.26%) |
Mar 15, 2021 | 2.240 | 2.350 | 2.210 | 2.350 | 57,040 | +0.10(+4.44%) |
Mar 12, 2021 | 2.160 | 2.250 | 2.160 | 2.250 | 14,600 | +0.03(+1.35%) |
Mar 11, 2021 | 2.160 | 2.250 | 2.150 | 2.220 | 20,038 | +0.06(+2.78%) |
Mar 10, 2021 | 2.180 | 2.250 | 2.100 | 2.160 | 34,838 | +0.02(+0.93%) |
Mar 09, 2021 | 2.183 | 2.190 | 2.000 | 2.140 | 18,448 | -0.04(-1.83%) |
Mar 08, 2021 | 2.100 | 2.250 | 2.100 | 2.180 | 21,774 | +0.06(+2.83%) |
Mar 05, 2021 | 2.000 | 2.170 | 1.750 | 2.120 | 61,100 | -0.04(-1.85%) |
Mar 04, 2021 | 2.200 | 2.200 | 1.950 | 2.160 | 7,547 | -0.01(-0.46%) |
Mar 03, 2021 | 2.160 | 2.320 | 2.010 | 2.170 | 61,402 | -0.07(-3.13%) |
Mar 02, 2021 | 2.250 | 2.300 | 2.150 | 2.240 | 15,640 | +0.04(+1.82%) |