Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.880 | 1.950 | 1.875 | 1.930 | 16,524 | +0.04(+2.12%) |
May 27, 2021 | 1.760 | 1.900 | 1.710 | 1.890 | 26,169 | +0.09(+5.00%) |
May 26, 2021 | 1.880 | 2.000 | 1.800 | 1.800 | 74,001 | -0.09(-4.76%) |
May 25, 2021 | 1.920 | 1.920 | 1.880 | 1.890 | 37,673 | -0.03(-1.56%) |
May 24, 2021 | 2.050 | 2.050 | 1.820 | 1.920 | 38,339 | -0.15(-7.25%) |
May 21, 2021 | 1.800 | 2.450 | 1.800 | 2.070 | 28,684 | -0.02(-0.96%) |
May 20, 2021 | 1.950 | 2.100 | 1.938 | 2.090 | 12,157 | +0.13(+6.63%) |
May 19, 2021 | 1.970 | 1.970 | 1.900 | 1.960 | 19,505 | -0.02(-1.01%) |
May 18, 2021 | 2.000 | 2.040 | 1.720 | 1.980 | 73,322 | -0.06(-2.94%) |
May 17, 2021 | 2.130 | 2.140 | 2.040 | 2.040 | 27,530 | -0.10(-4.67%) |
May 14, 2021 | 2.050 | 2.170 | 2.050 | 2.140 | 13,346 | -0.03(-1.38%) |
May 13, 2021 | 2.150 | 2.460 | 1.880 | 2.170 | 22,920 | +0.03(+1.40%) |
May 12, 2021 | 1.820 | 2.500 | 1.820 | 2.140 | 129,084 | +0.21(+10.88%) |
May 11, 2021 | 1.905 | 1.938 | 1.810 | 1.930 | 15,398 | -0.02(-1.03%) |
May 10, 2021 | 2.000 | 2.000 | 1.890 | 1.950 | 40,893 | +0.00(+0.13%) |
May 07, 2021 | 1.923 | 1.950 | 1.850 | 1.948 | 50,844 | -0.00(-0.13%) |
May 06, 2021 | 2.030 | 2.030 | 1.835 | 1.950 | 26,196 | -0.03(-1.27%) |
May 05, 2021 | 1.930 | 2.030 | 1.870 | 1.975 | 23,228 | +0.04(+1.80%) |
May 04, 2021 | 1.890 | 2.010 | 1.850 | 1.940 | 25,872 | -0.09(-4.32%) |
May 03, 2021 | 2.140 | 2.140 | 1.893 | 2.027 | 161,100 | -0.12(-5.70%) |
Apr 30, 2021 | 2.060 | 2.170 | 2.058 | 2.150 | 21,600 | +0.05(+2.38%) |
Apr 29, 2021 | 2.180 | 2.180 | 2.085 | 2.100 | 52,070 | -0.01(-0.47%) |
Apr 28, 2021 | 2.440 | 2.440 | 2.050 | 2.110 | 51,564 | -0.16(-7.05%) |
Apr 27, 2021 | 2.200 | 2.450 | 2.170 | 2.270 | 19,747 | +0.08(+3.65%) |
Apr 26, 2021 | 2.110 | 2.350 | 2.090 | 2.190 | 65,084 | -0.04(-1.79%) |
Apr 23, 2021 | 2.150 | 2.250 | 2.100 | 2.230 | 46,900 | +0.07(+3.12%) |
Apr 22, 2021 | 2.200 | 2.200 | 2.150 | 2.163 | 43,570 | -0.07(-3.35%) |
Apr 21, 2021 | 2.370 | 2.370 | 2.050 | 2.237 | 78,621 | +0.04(+1.70%) |
Apr 20, 2021 | 2.550 | 2.600 | 2.180 | 2.200 | 125,110 | -0.40(-15.38%) |
Apr 19, 2021 | 2.970 | 2.970 | 2.600 | 2.600 | 16,183 | -0.12(-4.41%) |
Apr 16, 2021 | 2.800 | 2.800 | 2.675 | 2.720 | 31,500 | -0.06(-2.16%) |
Apr 15, 2021 | 2.820 | 2.840 | 2.760 | 2.780 | 64,011 | -0.02(-0.71%) |
Apr 14, 2021 | 2.800 | 2.822 | 2.770 | 2.800 | 23,551 | +0.00(+0.09%) |
Apr 13, 2021 | 2.850 | 2.890 | 2.700 | 2.797 | 18,467 | -0.05(-1.84%) |
Apr 12, 2021 | 2.950 | 2.950 | 2.650 | 2.850 | 24,234 | -0.11(-3.72%) |
Apr 09, 2021 | 3.100 | 3.100 | 2.720 | 2.960 | 26,700 | -0.12(-3.90%) |
Apr 08, 2021 | 3.080 | 3.100 | 3.050 | 3.080 | 14,900 | -0.02(-0.65%) |
Apr 07, 2021 | 3.130 | 3.250 | 3.080 | 3.100 | 19,845 | -0.14(-4.32%) |
Apr 06, 2021 | 3.200 | 3.240 | 3.100 | 3.240 | 17,896 | +0.16(+5.19%) |
Apr 05, 2021 | 3.250 | 3.280 | 3.050 | 3.080 | 35,009 | -0.10(-3.14%) |
Apr 01, 2021 | 3.100 | 3.350 | 3.090 | 3.180 | 38,400 | +0.01(+0.32%) |
Mar 31, 2021 | 3.195 | 3.250 | 3.100 | 3.170 | 36,884 | -0.02(-0.53%) |
Mar 30, 2021 | 3.500 | 3.500 | 3.050 | 3.187 | 25,040 | -0.12(-3.72%) |
Mar 29, 2021 | 3.640 | 3.650 | 3.250 | 3.310 | 69,815 | -0.29(-8.06%) |
Mar 26, 2021 | 3.700 | 3.800 | 3.500 | 3.600 | 71,900 | -0.10(-2.70%) |
Mar 25, 2021 | 3.540 | 3.700 | 3.400 | 3.700 | 32,982 | +0.24(+6.94%) |
Mar 24, 2021 | 3.200 | 3.700 | 3.180 | 3.460 | 87,393 | +0.26(+8.12%) |
Mar 23, 2021 | 3.190 | 3.200 | 3.150 | 3.200 | 21,268 | -0.09(-2.74%) |
Mar 22, 2021 | 3.250 | 3.420 | 3.150 | 3.290 | 34,524 | +0.04(+1.23%) |
Mar 19, 2021 | 3.160 | 3.400 | 3.030 | 3.250 | 40,100 | +0.05(+1.56%) |
Mar 18, 2021 | 3.150 | 3.230 | 3.000 | 3.200 | 30,012 | -0.06(-1.84%) |
Mar 17, 2021 | 3.150 | 3.560 | 3.050 | 3.260 | 74,106 | +0.13(+4.15%) |
Mar 16, 2021 | 3.150 | 3.550 | 3.010 | 3.130 | 114,840 | -0.06(-1.73%) |
Mar 15, 2021 | 3.730 | 3.930 | 3.000 | 3.185 | 298,519 | -0.48(-13.22%) |
Mar 12, 2021 | 4.050 | 4.050 | 3.500 | 3.670 | 104,400 | -0.32(-8.02%) |
Mar 11, 2021 | 3.990 | 4.100 | 3.680 | 3.990 | 111,014 | +0.04(+1.01%) |
Mar 10, 2021 | 3.980 | 4.000 | 3.550 | 3.950 | 42,502 | +0.07(+1.80%) |
Mar 09, 2021 | 4.000 | 4.000 | 3.500 | 3.880 | 24,585 | -0.12(-3.00%) |
Mar 08, 2021 | 4.000 | 4.013 | 3.890 | 4.000 | 28,144 | +0.10(+2.56%) |
Mar 05, 2021 | 3.750 | 4.170 | 3.420 | 3.900 | 55,300 | +0.12(+3.17%) |
Mar 04, 2021 | 4.200 | 4.200 | 3.460 | 3.780 | 117,587 | -0.12(-3.08%) |
Mar 03, 2021 | 4.510 | 4.550 | 3.500 | 3.900 | 129,164 | -0.55(-12.36%) |
Mar 02, 2021 | 4.300 | 4.610 | 4.300 | 4.450 | 141,213 | +0.13(+3.01%) |