Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.230 | 2.240 | 2.200 | 2.230 | 84,952 | +0.01(+0.32%) |
May 27, 2021 | 2.160 | 2.225 | 2.130 | 2.223 | 144,977 | +0.04(+1.97%) |
May 26, 2021 | 2.220 | 2.270 | 2.170 | 2.180 | 264,629 | -0.02(-0.91%) |
May 25, 2021 | 2.200 | 2.220 | 2.100 | 2.200 | 145,425 | +0.03(+1.22%) |
May 24, 2021 | 2.050 | 2.290 | 2.050 | 2.174 | 138,881 | +0.04(+2.04%) |
May 21, 2021 | 2.190 | 2.210 | 2.118 | 2.130 | 172,818 | -0.05(-2.27%) |
May 20, 2021 | 2.219 | 2.230 | 2.174 | 2.179 | 166,714 | +0.01(+0.44%) |
May 19, 2021 | 2.290 | 2.290 | 2.150 | 2.170 | 145,910 | -0.07(-3.07%) |
May 18, 2021 | 2.300 | 2.300 | 2.190 | 2.239 | 305,916 | +0.01(+0.39%) |
May 17, 2021 | 2.044 | 2.280 | 2.020 | 2.230 | 471,642 | +0.24(+12.06%) |
May 14, 2021 | 1.972 | 2.000 | 1.950 | 1.990 | 241,748 | +0.08(+4.19%) |
May 13, 2021 | 2.085 | 2.085 | 1.870 | 1.910 | 342,567 | -0.13(-6.37%) |
May 12, 2021 | 2.210 | 2.212 | 2.027 | 2.040 | 180,404 | -0.16(-7.27%) |
May 11, 2021 | 2.116 | 2.200 | 2.020 | 2.200 | 128,469 | +0.05(+2.50%) |
May 10, 2021 | 2.260 | 2.260 | 2.100 | 2.146 | 776,874 | +0.03(+1.25%) |
May 07, 2021 | 2.136 | 2.150 | 2.080 | 2.120 | 138,145 | +0.03(+1.44%) |
May 06, 2021 | 1.965 | 2.120 | 1.960 | 2.090 | 110,473 | +0.08(+3.98%) |
May 05, 2021 | 2.029 | 2.029 | 1.980 | 2.010 | 136,010 | +0.00(+0.00%) |
May 04, 2021 | 2.050 | 2.123 | 1.960 | 2.010 | 264,663 | -0.12(-5.63%) |
May 03, 2021 | 2.120 | 2.210 | 2.020 | 2.130 | 233,756 | +0.02(+0.95%) |
Apr 30, 2021 | 2.060 | 2.130 | 2.060 | 2.110 | 157,000 | +0.07(+3.34%) |
Apr 29, 2021 | 2.070 | 2.070 | 2.030 | 2.042 | 67,511 | -0.03(-1.36%) |
Apr 28, 2021 | 2.040 | 2.071 | 2.020 | 2.070 | 99,783 | +0.03(+1.47%) |
Apr 27, 2021 | 2.100 | 2.200 | 2.040 | 2.040 | 177,029 | -0.08(-3.77%) |
Apr 26, 2021 | 2.080 | 2.120 | 2.050 | 2.120 | 169,053 | +0.05(+2.42%) |
Apr 23, 2021 | 2.100 | 2.130 | 2.000 | 2.070 | 314,800 | +0.01(+0.68%) |
Apr 22, 2021 | 2.010 | 2.156 | 2.010 | 2.056 | 267,231 | -0.19(-8.62%) |
Apr 21, 2021 | 2.139 | 2.250 | 2.130 | 2.250 | 172,798 | +0.19(+9.22%) |
Apr 20, 2021 | 2.090 | 2.120 | 2.031 | 2.060 | 126,054 | +0.00(+0.00%) |
Apr 19, 2021 | 2.250 | 2.250 | 2.050 | 2.060 | 204,857 | -0.06(-2.83%) |
Apr 16, 2021 | 2.180 | 2.200 | 2.120 | 2.120 | 191,300 | -0.04(-1.85%) |
Apr 15, 2021 | 2.070 | 2.180 | 2.060 | 2.160 | 281,386 | +0.14(+6.93%) |
Apr 14, 2021 | 2.060 | 2.070 | 1.980 | 2.020 | 62,026 | -0.02(-0.98%) |
Apr 13, 2021 | 2.000 | 2.060 | 1.970 | 2.040 | 110,585 | +0.06(+3.03%) |
Apr 12, 2021 | 2.090 | 2.090 | 1.960 | 1.980 | 126,105 | -0.07(-3.41%) |
Apr 09, 2021 | 2.037 | 2.080 | 2.027 | 2.050 | 109,700 | -0.01(-0.49%) |
Apr 08, 2021 | 2.001 | 2.080 | 2.001 | 2.060 | 196,548 | +0.09(+4.56%) |
Apr 07, 2021 | 2.040 | 2.040 | 1.960 | 1.970 | 140,957 | -0.08(-3.73%) |
Apr 06, 2021 | 1.990 | 2.068 | 1.970 | 2.046 | 155,844 | +0.08(+3.88%) |
Apr 05, 2021 | 1.965 | 2.030 | 1.912 | 1.970 | 214,554 | +0.02(+1.21%) |
Apr 01, 2021 | 1.915 | 1.980 | 1.869 | 1.946 | 217,300 | +0.09(+4.64%) |
Mar 31, 2021 | 1.750 | 1.880 | 1.730 | 1.860 | 188,037 | +0.10(+5.51%) |
Mar 30, 2021 | 1.770 | 1.790 | 1.740 | 1.763 | 107,459 | -0.04(-2.06%) |
Mar 29, 2021 | 1.770 | 1.840 | 1.730 | 1.800 | 113,488 | -0.03(-1.64%) |
Mar 26, 2021 | 1.782 | 1.850 | 1.770 | 1.830 | 81,200 | +0.06(+3.19%) |
Mar 25, 2021 | 1.770 | 1.820 | 1.730 | 1.774 | 262,941 | -0.04(-2.02%) |
Mar 24, 2021 | 1.836 | 1.840 | 1.780 | 1.810 | 140,206 | -0.03(-1.63%) |
Mar 23, 2021 | 1.855 | 1.920 | 1.820 | 1.840 | 76,467 | -0.03(-1.60%) |
Mar 22, 2021 | 1.910 | 1.920 | 1.865 | 1.870 | 104,950 | -0.01(-0.57%) |
Mar 19, 2021 | 1.886 | 1.910 | 1.837 | 1.881 | 93,400 | -0.02(-1.01%) |
Mar 18, 2021 | 1.920 | 1.960 | 1.890 | 1.900 | 98,113 | -0.08(-4.04%) |
Mar 17, 2021 | 1.870 | 1.990 | 1.850 | 1.980 | 206,874 | +0.10(+5.32%) |
Mar 16, 2021 | 2.000 | 2.007 | 1.870 | 1.880 | 226,283 | -0.09(-4.57%) |
Mar 15, 2021 | 1.750 | 1.970 | 1.700 | 1.970 | 729,733 | +0.27(+15.92%) |
Mar 12, 2021 | 1.670 | 1.700 | 1.620 | 1.699 | 46,900 | +0.02(+1.18%) |
Mar 11, 2021 | 1.655 | 1.690 | 1.630 | 1.679 | 79,983 | +0.03(+1.60%) |
Mar 10, 2021 | 1.700 | 1.700 | 1.610 | 1.653 | 146,561 | -0.03(-1.61%) |
Mar 09, 2021 | 1.670 | 1.800 | 1.663 | 1.680 | 154,885 | +0.06(+3.90%) |
Mar 08, 2021 | 1.650 | 1.710 | 1.600 | 1.617 | 168,770 | -0.05(-3.17%) |
Mar 05, 2021 | 1.680 | 1.700 | 1.600 | 1.670 | 206,200 | -0.05(-2.91%) |
Mar 04, 2021 | 1.798 | 1.830 | 1.660 | 1.720 | 170,037 | -0.08(-4.26%) |
Mar 03, 2021 | 1.820 | 1.831 | 1.760 | 1.796 | 74,893 | -0.07(-3.60%) |
Mar 02, 2021 | 1.740 | 1.890 | 1.740 | 1.863 | 46,698 | +0.07(+4.11%) |