Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.940 | 2.009 | 1.840 | 1.910 | 153,220 | -0.06(-3.05%) |
May 27, 2021 | 2.080 | 2.095 | 1.942 | 1.970 | 219,222 | -0.11(-5.29%) |
May 26, 2021 | 2.080 | 2.130 | 2.060 | 2.080 | 55,653 | -0.03(-1.42%) |
May 25, 2021 | 2.150 | 2.150 | 2.070 | 2.110 | 67,539 | -0.01(-0.47%) |
May 24, 2021 | 2.080 | 2.200 | 2.050 | 2.120 | 168,054 | +0.04(+1.92%) |
May 21, 2021 | 2.020 | 2.130 | 2.020 | 2.080 | 96,358 | +0.05(+2.46%) |
May 20, 2021 | 2.030 | 2.098 | 2.000 | 2.030 | 82,514 | -0.01(-0.49%) |
May 19, 2021 | 2.070 | 2.080 | 1.990 | 2.040 | 74,114 | -0.03(-1.45%) |
May 18, 2021 | 2.070 | 2.190 | 2.050 | 2.070 | 182,771 | +0.00(+0.00%) |
May 17, 2021 | 2.000 | 2.100 | 1.990 | 2.070 | 64,107 | +0.05(+2.48%) |
May 14, 2021 | 1.990 | 2.105 | 1.990 | 2.020 | 88,383 | +0.02(+1.00%) |
May 13, 2021 | 2.060 | 2.082 | 1.980 | 2.000 | 89,478 | -0.07(-3.38%) |
May 12, 2021 | 2.070 | 2.140 | 2.030 | 2.070 | 146,918 | -0.02(-0.96%) |
May 11, 2021 | 1.990 | 2.144 | 1.990 | 2.090 | 142,630 | +0.00(+0.00%) |
May 10, 2021 | 2.090 | 2.140 | 2.031 | 2.090 | 137,645 | -0.03(-1.42%) |
May 07, 2021 | 1.980 | 2.180 | 1.920 | 2.120 | 291,218 | +0.10(+4.95%) |
May 06, 2021 | 2.150 | 2.190 | 2.011 | 2.020 | 172,152 | -0.15(-6.91%) |
May 05, 2021 | 2.200 | 2.390 | 2.050 | 2.170 | 669,276 | -0.04(-1.81%) |
May 04, 2021 | 2.050 | 2.240 | 2.050 | 2.210 | 675,940 | +0.20(+9.95%) |
May 03, 2021 | 1.930 | 2.060 | 1.920 | 2.010 | 135,478 | +0.03(+1.52%) |
Apr 30, 2021 | 1.920 | 2.000 | 1.920 | 1.980 | 35,200 | +0.01(+0.51%) |
Apr 29, 2021 | 2.050 | 2.050 | 1.920 | 1.970 | 40,209 | -0.10(-4.83%) |
Apr 28, 2021 | 1.980 | 2.140 | 1.950 | 2.070 | 133,672 | +0.11(+5.61%) |
Apr 27, 2021 | 1.950 | 2.000 | 1.930 | 1.960 | 41,103 | +0.02(+1.03%) |
Apr 26, 2021 | 1.960 | 2.000 | 1.910 | 1.940 | 92,252 | -0.00(-0.23%) |
Apr 23, 2021 | 1.930 | 1.980 | 1.869 | 1.944 | 69,400 | +0.01(+0.75%) |
Apr 22, 2021 | 1.900 | 1.980 | 1.820 | 1.930 | 297,992 | +0.06(+3.21%) |
Apr 21, 2021 | 1.780 | 1.920 | 1.760 | 1.870 | 653,743 | +0.09(+5.06%) |
Apr 20, 2021 | 1.800 | 1.830 | 1.730 | 1.780 | 149,594 | -0.06(-3.26%) |
Apr 19, 2021 | 1.900 | 1.900 | 1.830 | 1.840 | 126,625 | -0.08(-4.17%) |
Apr 16, 2021 | 1.990 | 1.996 | 1.900 | 1.920 | 165,100 | -0.08(-4.00%) |
Apr 15, 2021 | 2.040 | 2.070 | 1.950 | 2.000 | 141,749 | -0.03(-1.48%) |
Apr 14, 2021 | 2.020 | 2.090 | 1.992 | 2.030 | 101,588 | +0.00(+0.00%) |
Apr 13, 2021 | 2.050 | 2.100 | 2.000 | 2.030 | 115,835 | -0.02(-0.98%) |
Apr 12, 2021 | 2.210 | 2.230 | 2.050 | 2.050 | 196,798 | -0.24(-10.48%) |
Apr 09, 2021 | 2.210 | 2.320 | 2.124 | 2.290 | 338,600 | +0.13(+6.02%) |
Apr 08, 2021 | 2.110 | 2.170 | 2.060 | 2.160 | 127,699 | +0.05(+2.37%) |
Apr 07, 2021 | 2.140 | 2.190 | 2.100 | 2.110 | 172,959 | -0.04(-1.86%) |
Apr 06, 2021 | 2.230 | 2.260 | 2.110 | 2.150 | 449,675 | -0.17(-7.33%) |
Apr 05, 2021 | 2.310 | 2.670 | 2.180 | 2.320 | 3,680,692 | +0.07(+3.11%) |
Apr 01, 2021 | 2.150 | 2.280 | 2.131 | 2.250 | 139,600 | +0.12(+5.64%) |
Mar 31, 2021 | 2.150 | 2.200 | 2.110 | 2.130 | 118,347 | -0.01(-0.47%) |
Mar 30, 2021 | 2.160 | 2.220 | 2.040 | 2.140 | 340,697 | +0.07(+3.38%) |
Mar 29, 2021 | 2.200 | 2.230 | 2.060 | 2.070 | 100,664 | -0.13(-5.91%) |
Mar 26, 2021 | 2.290 | 2.290 | 2.070 | 2.200 | 120,400 | +0.04(+1.85%) |
Mar 25, 2021 | 2.050 | 2.190 | 2.000 | 2.160 | 266,397 | +0.11(+5.37%) |
Mar 24, 2021 | 2.320 | 2.320 | 2.050 | 2.050 | 185,458 | -0.26(-11.26%) |
Mar 23, 2021 | 2.400 | 2.440 | 2.280 | 2.310 | 506,120 | -0.08(-3.35%) |
Mar 22, 2021 | 2.300 | 2.460 | 2.270 | 2.390 | 487,501 | +0.11(+4.82%) |
Mar 19, 2021 | 2.250 | 2.380 | 2.210 | 2.280 | 291,500 | +0.02(+0.88%) |
Mar 18, 2021 | 2.290 | 2.450 | 2.260 | 2.260 | 156,871 | -0.06(-2.59%) |
Mar 17, 2021 | 2.200 | 2.360 | 2.160 | 2.320 | 95,020 | +0.02(+0.87%) |
Mar 16, 2021 | 2.480 | 2.480 | 2.240 | 2.300 | 191,353 | -0.10(-4.17%) |
Mar 15, 2021 | 2.310 | 2.580 | 2.310 | 2.400 | 639,594 | +0.02(+0.84%) |
Mar 12, 2021 | 2.240 | 2.390 | 2.202 | 2.380 | 163,900 | +0.11(+4.85%) |
Mar 11, 2021 | 2.210 | 2.280 | 2.180 | 2.270 | 174,291 | +0.08(+3.65%) |
Mar 10, 2021 | 2.128 | 2.200 | 2.103 | 2.190 | 151,452 | +0.07(+3.30%) |
Mar 09, 2021 | 2.020 | 2.180 | 2.000 | 2.120 | 285,764 | +0.19(+9.84%) |
Mar 08, 2021 | 1.950 | 2.080 | 1.910 | 1.930 | 152,984 | -0.01(-0.52%) |
Mar 05, 2021 | 1.930 | 1.960 | 1.750 | 1.940 | 291,400 | +0.02(+1.31%) |
Mar 04, 2021 | 2.120 | 2.200 | 1.830 | 1.915 | 368,862 | -0.25(-11.75%) |
Mar 03, 2021 | 2.390 | 2.390 | 2.150 | 2.170 | 336,828 | -0.24(-9.96%) |
Mar 02, 2021 | 2.390 | 2.510 | 2.310 | 2.410 | 497,319 | +0.02(+0.84%) |