Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.032 | 2.041 | 1.997 | 2.041 | 28,772 | +0.00(+0.00%) |
May 27, 2021 | 2.007 | 2.049 | 1.964 | 2.041 | 20,279 | +0.09(+4.37%) |
May 26, 2021 | 1.981 | 2.007 | 1.947 | 1.955 | 13,334 | +0.00(+0.00%) |
May 25, 2021 | 1.954 | 1.975 | 1.930 | 1.955 | 42,437 | -0.03(-1.72%) |
May 24, 2021 | 2.015 | 2.015 | 1.955 | 1.990 | 13,134 | -0.00(-0.21%) |
May 21, 2021 | 1.998 | 2.032 | 1.972 | 1.994 | 20,874 | +0.01(+0.65%) |
May 20, 2021 | 2.049 | 2.049 | 1.964 | 1.981 | 16,553 | -0.02(-0.85%) |
May 19, 2021 | 2.041 | 2.075 | 1.972 | 1.998 | 46,737 | -0.08(-3.70%) |
May 18, 2021 | 2.126 | 2.152 | 2.049 | 2.075 | 21,162 | -0.06(-2.80%) |
May 17, 2021 | 2.066 | 2.143 | 1.972 | 2.135 | 89,192 | +0.09(+4.17%) |
May 14, 2021 | 1.904 | 2.049 | 1.904 | 2.049 | 54,334 | +0.15(+8.11%) |
May 13, 2021 | 1.879 | 1.999 | 1.870 | 1.896 | 159,078 | -0.15(-7.50%) |
May 12, 2021 | 2.066 | 2.152 | 2.025 | 2.049 | 60,265 | -0.02(-0.83%) |
May 11, 2021 | 1.990 | 2.083 | 1.964 | 2.066 | 44,051 | +0.03(+1.47%) |
May 10, 2021 | 2.075 | 2.134 | 1.990 | 2.037 | 55,366 | -0.01(-0.63%) |
May 07, 2021 | 2.032 | 2.103 | 2.007 | 2.049 | 59,913 | +0.02(+0.84%) |
May 06, 2021 | 2.092 | 2.101 | 2.007 | 2.032 | 43,808 | -0.01(-0.42%) |
May 05, 2021 | 2.049 | 2.083 | 2.007 | 2.041 | 40,342 | -0.01(-0.42%) |
May 04, 2021 | 2.032 | 2.075 | 1.964 | 2.049 | 39,350 | +0.03(+1.70%) |
May 03, 2021 | 2.007 | 2.024 | 1.941 | 2.015 | 39,343 | +0.05(+2.61%) |
Apr 30, 2021 | 2.024 | 2.032 | 1.964 | 1.964 | 35,953 | -0.06(-2.95%) |
Apr 29, 2021 | 2.075 | 2.075 | 1.972 | 2.024 | 45,023 | +0.03(+1.28%) |
Apr 28, 2021 | 1.947 | 2.015 | 1.943 | 1.998 | 36,781 | +0.04(+2.18%) |
Apr 27, 2021 | 1.947 | 1.972 | 1.913 | 1.955 | 33,733 | -0.01(-0.43%) |
Apr 26, 2021 | 1.947 | 1.972 | 1.896 | 1.964 | 21,739 | +0.04(+2.22%) |
Apr 23, 2021 | 1.921 | 1.981 | 1.904 | 1.921 | 27,170 | +0.00(+0.00%) |
Apr 22, 2021 | 1.981 | 2.024 | 1.904 | 1.921 | 34,029 | -0.07(-3.43%) |
Apr 21, 2021 | 1.879 | 2.034 | 1.879 | 1.990 | 47,032 | +0.02(+0.87%) |
Apr 20, 2021 | 1.964 | 1.998 | 1.955 | 1.972 | 22,727 | -0.08(-3.75%) |
Apr 19, 2021 | 2.032 | 2.118 | 1.972 | 2.049 | 36,355 | -0.01(-0.41%) |
Apr 16, 2021 | 2.015 | 2.083 | 1.947 | 2.058 | 126,832 | +0.02(+0.84%) |
Apr 15, 2021 | 2.075 | 2.092 | 2.041 | 2.041 | 47,104 | -0.07(-3.24%) |
Apr 14, 2021 | 2.075 | 2.160 | 2.066 | 2.109 | 120,263 | +0.01(+0.41%) |
Apr 13, 2021 | 2.024 | 2.126 | 2.015 | 2.101 | 27,685 | +0.06(+2.93%) |
Apr 12, 2021 | 2.083 | 2.101 | 2.015 | 2.041 | 75,695 | -0.06(-2.85%) |
Apr 09, 2021 | 2.135 | 2.135 | 2.066 | 2.101 | 34,431 | +0.01(+0.41%) |
Apr 08, 2021 | 2.066 | 2.143 | 2.066 | 2.092 | 24,389 | +0.00(+0.00%) |
Apr 07, 2021 | 2.083 | 2.160 | 2.075 | 2.092 | 30,916 | -0.02(-0.81%) |
Apr 06, 2021 | 2.075 | 2.173 | 2.075 | 2.109 | 69,876 | -0.03(-1.59%) |
Apr 05, 2021 | 2.143 | 2.160 | 2.083 | 2.143 | 35,964 | +0.01(+0.40%) |
Apr 01, 2021 | 2.092 | 2.177 | 2.083 | 2.135 | 34,548 | +0.04(+2.04%) |
Mar 31, 2021 | 2.109 | 2.152 | 2.083 | 2.092 | 53,082 | -0.04(-1.80%) |
Mar 30, 2021 | 2.135 | 2.169 | 2.092 | 2.130 | 24,539 | -0.01(-0.60%) |
Mar 29, 2021 | 2.194 | 2.194 | 2.143 | 2.143 | 35,641 | -0.05(-2.33%) |
Mar 26, 2021 | 2.177 | 2.237 | 2.160 | 2.194 | 27,052 | +0.06(+2.80%) |
Mar 25, 2021 | 2.143 | 2.220 | 2.083 | 2.135 | 101,453 | -0.05(-2.34%) |
Mar 24, 2021 | 2.186 | 2.263 | 2.101 | 2.186 | 48,459 | +0.01(+0.39%) |
Mar 23, 2021 | 2.254 | 2.314 | 2.177 | 2.177 | 93,237 | -0.09(-4.14%) |
Mar 22, 2021 | 2.229 | 2.340 | 2.229 | 2.271 | 63,203 | +0.04(+1.92%) |
Mar 19, 2021 | 2.331 | 2.382 | 2.229 | 2.229 | 132,922 | -0.03(-1.14%) |
Mar 18, 2021 | 2.331 | 2.382 | 2.246 | 2.254 | 80,193 | -0.06(-2.58%) |
Mar 17, 2021 | 2.305 | 2.348 | 2.254 | 2.314 | 42,129 | -0.03(-1.45%) |
Mar 16, 2021 | 2.399 | 2.408 | 2.331 | 2.348 | 51,324 | -0.06(-2.48%) |
Mar 15, 2021 | 2.425 | 2.425 | 2.280 | 2.408 | 101,578 | +0.04(+1.81%) |
Mar 12, 2021 | 2.348 | 2.451 | 2.323 | 2.365 | 105,752 | +0.02(+0.73%) |
Mar 11, 2021 | 2.476 | 2.545 | 2.280 | 2.348 | 234,177 | -0.26(-9.84%) |
Mar 10, 2021 | 2.579 | 2.647 | 2.562 | 2.604 | 48,975 | -0.01(-0.33%) |
Mar 09, 2021 | 2.613 | 2.681 | 2.527 | 2.613 | 54,370 | +0.00(+0.00%) |
Mar 08, 2021 | 2.510 | 2.647 | 2.485 | 2.613 | 46,442 | +0.09(+3.73%) |
Mar 05, 2021 | 2.476 | 2.570 | 2.340 | 2.519 | 89,005 | +0.02(+0.68%) |
Mar 04, 2021 | 2.690 | 2.712 | 2.488 | 2.502 | 102,609 | -0.21(-7.86%) |
Mar 03, 2021 | 2.562 | 2.826 | 2.391 | 2.715 | 274,445 | +0.12(+4.61%) |
Mar 02, 2021 | 2.416 | 2.638 | 2.372 | 2.596 | 119,800 | +0.20(+8.57%) |