Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.980 | 2.020 | 1.920 | 1.930 | 275,879 | -0.04(-2.03%) |
May 27, 2021 | 2.000 | 2.070 | 1.850 | 1.970 | 574,272 | +0.04(+2.07%) |
May 26, 2021 | 1.850 | 1.950 | 1.850 | 1.930 | 229,896 | +0.07(+3.76%) |
May 25, 2021 | 1.920 | 1.970 | 1.850 | 1.860 | 206,781 | -0.05(-2.62%) |
May 24, 2021 | 2.030 | 2.035 | 1.835 | 1.910 | 364,606 | -0.10(-4.98%) |
May 21, 2021 | 2.080 | 2.080 | 2.000 | 2.010 | 137,472 | -0.07(-3.37%) |
May 20, 2021 | 2.020 | 2.090 | 1.980 | 2.080 | 371,662 | +0.05(+2.46%) |
May 19, 2021 | 2.010 | 2.060 | 1.970 | 2.030 | 175,602 | -0.02(-0.98%) |
May 18, 2021 | 2.040 | 2.060 | 1.980 | 2.050 | 389,685 | +0.07(+3.54%) |
May 17, 2021 | 2.110 | 2.110 | 1.960 | 1.980 | 266,101 | +0.00(+0.00%) |
May 14, 2021 | 1.970 | 2.010 | 1.920 | 1.980 | 199,713 | +0.01(+0.51%) |
May 13, 2021 | 2.070 | 2.097 | 1.890 | 1.970 | 262,877 | -0.13(-6.19%) |
May 12, 2021 | 2.050 | 2.130 | 1.970 | 2.100 | 402,837 | +0.05(+2.44%) |
May 11, 2021 | 1.930 | 2.130 | 1.910 | 2.050 | 252,353 | +0.08(+4.06%) |
May 10, 2021 | 2.050 | 2.080 | 1.860 | 1.970 | 442,011 | -0.06(-2.96%) |
May 07, 2021 | 2.010 | 2.100 | 2.010 | 2.030 | 154,259 | -0.01(-0.49%) |
May 06, 2021 | 2.180 | 2.180 | 2.000 | 2.040 | 265,171 | -0.11(-5.12%) |
May 05, 2021 | 2.150 | 2.190 | 2.080 | 2.150 | 160,883 | -0.01(-0.46%) |
May 04, 2021 | 2.160 | 2.200 | 2.100 | 2.160 | 204,040 | -0.04(-1.82%) |
May 03, 2021 | 2.240 | 2.280 | 2.160 | 2.200 | 223,917 | -0.01(-0.45%) |
Apr 30, 2021 | 2.320 | 2.357 | 2.200 | 2.210 | 263,400 | -0.15(-6.36%) |
Apr 29, 2021 | 2.360 | 2.380 | 2.270 | 2.360 | 243,092 | -0.01(-0.42%) |
Apr 28, 2021 | 2.310 | 2.390 | 2.290 | 2.370 | 222,063 | +0.04(+1.72%) |
Apr 27, 2021 | 2.380 | 2.400 | 2.250 | 2.330 | 294,322 | -0.04(-1.69%) |
Apr 26, 2021 | 2.310 | 2.400 | 2.273 | 2.370 | 293,315 | +0.12(+5.33%) |
Apr 23, 2021 | 2.260 | 2.330 | 2.220 | 2.250 | 366,400 | +0.02(+0.90%) |
Apr 22, 2021 | 2.300 | 2.370 | 2.230 | 2.230 | 364,312 | -0.09(-3.88%) |
Apr 21, 2021 | 2.150 | 2.380 | 2.120 | 2.320 | 512,570 | +0.14(+6.42%) |
Apr 20, 2021 | 2.240 | 2.280 | 2.130 | 2.180 | 304,997 | -0.03(-1.36%) |
Apr 19, 2021 | 2.130 | 2.230 | 2.050 | 2.210 | 448,430 | +0.10(+4.74%) |
Apr 16, 2021 | 2.120 | 2.200 | 2.020 | 2.110 | 408,400 | -0.09(-4.09%) |
Apr 15, 2021 | 2.190 | 2.220 | 2.040 | 2.200 | 530,301 | +0.02(+0.92%) |
Apr 14, 2021 | 2.320 | 2.320 | 2.080 | 2.180 | 743,115 | -0.09(-3.96%) |
Apr 13, 2021 | 2.380 | 2.400 | 2.180 | 2.270 | 759,687 | -0.11(-4.62%) |
Apr 12, 2021 | 2.520 | 2.600 | 2.370 | 2.380 | 615,745 | -0.14(-5.56%) |
Apr 09, 2021 | 2.450 | 2.610 | 2.350 | 2.520 | 607,400 | -0.01(-0.40%) |
Apr 08, 2021 | 2.640 | 2.670 | 2.500 | 2.530 | 739,360 | -0.15(-5.60%) |
Apr 07, 2021 | 2.770 | 2.870 | 2.570 | 2.680 | 1,443,863 | -0.22(-7.59%) |
Apr 06, 2021 | 3.050 | 3.100 | 2.740 | 2.900 | 2,116,289 | -0.23(-7.35%) |
Apr 05, 2021 | 2.630 | 3.420 | 2.520 | 3.130 | 5,927,712 | +0.50(+19.01%) |
Apr 01, 2021 | 2.640 | 2.690 | 2.500 | 2.630 | 934,700 | -0.04(-1.50%) |
Mar 31, 2021 | 2.530 | 2.740 | 2.530 | 2.670 | 1,053,940 | +0.08(+3.09%) |
Mar 30, 2021 | 2.580 | 2.780 | 2.380 | 2.590 | 1,943,283 | -0.23(-8.16%) |
Mar 29, 2021 | 2.250 | 2.840 | 2.240 | 2.820 | 3,833,091 | +0.25(+9.73%) |
Mar 26, 2021 | 2.400 | 2.790 | 2.160 | 2.570 | 24,257,100 | +0.62(+31.79%) |
Mar 25, 2021 | 2.070 | 2.100 | 1.860 | 1.950 | 2,151,465 | -0.17(-8.02%) |
Mar 24, 2021 | 1.830 | 2.140 | 1.800 | 2.120 | 2,234,928 | +0.41(+23.98%) |
Mar 23, 2021 | 1.770 | 1.770 | 1.680 | 1.710 | 239,218 | -0.05(-2.84%) |
Mar 22, 2021 | 1.840 | 1.880 | 1.720 | 1.760 | 434,284 | -0.02(-1.12%) |
Mar 19, 2021 | 1.840 | 1.840 | 1.750 | 1.780 | 505,200 | +0.00(+0.00%) |
Mar 18, 2021 | 1.780 | 1.850 | 1.720 | 1.780 | 717,930 | +0.09(+5.33%) |
Mar 17, 2021 | 1.730 | 1.760 | 1.650 | 1.690 | 305,923 | -0.01(-0.59%) |
Mar 16, 2021 | 1.810 | 1.810 | 1.670 | 1.700 | 465,475 | -0.10(-5.56%) |
Mar 15, 2021 | 1.870 | 1.870 | 1.750 | 1.800 | 512,927 | -0.02(-1.10%) |
Mar 12, 2021 | 1.850 | 1.890 | 1.810 | 1.820 | 179,500 | -0.05(-2.67%) |
Mar 11, 2021 | 1.800 | 1.890 | 1.780 | 1.870 | 463,672 | +0.06(+3.31%) |
Mar 10, 2021 | 1.760 | 1.950 | 1.720 | 1.810 | 1,264,962 | +0.07(+4.02%) |
Mar 09, 2021 | 1.790 | 1.830 | 1.730 | 1.740 | 363,166 | -0.06(-3.33%) |
Mar 08, 2021 | 1.850 | 1.960 | 1.760 | 1.800 | 376,065 | -0.02(-1.10%) |
Mar 05, 2021 | 1.800 | 1.830 | 1.750 | 1.820 | 300,300 | +0.08(+4.60%) |
Mar 04, 2021 | 2.000 | 2.030 | 1.700 | 1.740 | 421,378 | -0.26(-13.00%) |
Mar 03, 2021 | 2.070 | 2.090 | 2.000 | 2.000 | 158,764 | -0.06(-2.91%) |
Mar 02, 2021 | 2.080 | 2.130 | 2.030 | 2.060 | 160,973 | -0.02(-0.96%) |