Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.300 | 2.420 | 2.300 | 2.370 | 2,360,133 | +0.08(+3.49%) |
May 28, 2021 | 2.250 | 2.300 | 2.220 | 2.290 | 1,258,947 | +0.05(+2.23%) |
May 27, 2021 | 2.230 | 2.260 | 2.220 | 2.240 | 588,294 | +0.02(+0.90%) |
May 26, 2021 | 2.240 | 2.240 | 2.180 | 2.220 | 3,347,826 | -0.01(-0.45%) |
May 25, 2021 | 2.250 | 2.250 | 2.200 | 2.230 | 415,636 | -0.01(-0.45%) |
May 21, 2021 | 2.240 | 2.240 | 2.240 | 0 | +0.01(+0.45%) | |
May 20, 2021 | 2.250 | 2.250 | 2.190 | 2.230 | 406,571 | -0.01(-0.45%) |
May 19, 2021 | 2.180 | 2.310 | 2.170 | 2.240 | 812,142 | -0.03(-1.32%) |
May 18, 2021 | 2.290 | 2.310 | 2.240 | 2.270 | 1,150,676 | -0.03(-1.30%) |
May 17, 2021 | 2.270 | 2.300 | 2.220 | 2.300 | 1,099,805 | +0.03(+1.32%) |
May 14, 2021 | 2.220 | 2.280 | 2.180 | 2.270 | 592,415 | +0.09(+4.13%) |
May 13, 2021 | 2.190 | 2.240 | 2.120 | 2.180 | 985,998 | -0.07(-3.11%) |
May 12, 2021 | 2.240 | 2.260 | 2.210 | 2.250 | 976,932 | +0.02(+0.90%) |
May 11, 2021 | 2.180 | 2.250 | 2.130 | 2.230 | 512,287 | +0.03(+1.36%) |
May 10, 2021 | 2.250 | 2.250 | 2.180 | 2.200 | 959,931 | -0.05(-2.22%) |
May 07, 2021 | 2.230 | 2.250 | 2.200 | 2.250 | 1,252,781 | +0.03(+1.35%) |
May 06, 2021 | 2.240 | 2.250 | 2.180 | 2.220 | 584,988 | -0.03(-1.33%) |
May 05, 2021 | 2.170 | 2.250 | 2.160 | 2.250 | 2,000,628 | +0.09(+4.17%) |
May 04, 2021 | 2.170 | 2.180 | 2.130 | 2.160 | 325,909 | -0.01(-0.46%) |
May 03, 2021 | 2.120 | 2.180 | 2.110 | 2.170 | 892,148 | +0.06(+2.84%) |
Apr 30, 2021 | 2.130 | 2.150 | 2.110 | 2.110 | 201,608 | -0.04(-1.86%) |
Apr 29, 2021 | 2.170 | 2.190 | 2.100 | 2.150 | 1,336,346 | +0.02(+0.94%) |
Apr 28, 2021 | 2.040 | 2.140 | 2.040 | 2.130 | 686,941 | +0.10(+4.93%) |
Apr 27, 2021 | 2.050 | 2.060 | 2.030 | 2.030 | 361,772 | -0.01(-0.49%) |
Apr 26, 2021 | 1.990 | 2.050 | 1.990 | 2.040 | 490,531 | +0.02(+0.99%) |
Apr 23, 2021 | 1.970 | 2.020 | 1.950 | 2.020 | 1,590,907 | +0.05(+2.54%) |
Apr 22, 2021 | 1.970 | 1.980 | 1.940 | 1.970 | 443,870 | +0.00(+0.00%) |
Apr 21, 2021 | 1.890 | 2.000 | 1.890 | 1.970 | 770,024 | +0.05(+2.60%) |
Apr 20, 2021 | 1.970 | 2.070 | 1.890 | 1.920 | 1,710,146 | -0.04(-2.04%) |
Apr 19, 2021 | 2.020 | 2.050 | 1.960 | 1.960 | 827,768 | -0.08(-3.92%) |
Apr 16, 2021 | 2.040 | 2.040 | 1.990 | 2.040 | 343,016 | +0.01(+0.49%) |
Apr 15, 2021 | 2.010 | 2.040 | 2.010 | 2.030 | 226,786 | +0.02(+1.00%) |
Apr 14, 2021 | 2.000 | 2.050 | 1.990 | 2.010 | 1,354,976 | +0.01(+0.50%) |
Apr 13, 2021 | 2.000 | 2.010 | 1.970 | 2.000 | 679,036 | -0.02(-0.99%) |
Apr 12, 2021 | 2.070 | 2.070 | 1.990 | 2.020 | 386,734 | -0.03(-1.46%) |
Apr 09, 2021 | 2.090 | 2.090 | 1.990 | 2.050 | 4,081,642 | -0.04(-1.91%) |
Apr 08, 2021 | 2.120 | 2.120 | 2.060 | 2.090 | 493,711 | -0.02(-0.95%) |
Apr 07, 2021 | 2.110 | 2.150 | 2.090 | 2.110 | 603,943 | +0.00(+0.00%) |
Apr 06, 2021 | 2.140 | 2.170 | 2.100 | 2.110 | 480,342 | -0.02(-0.94%) |
Apr 05, 2021 | 2.180 | 2.180 | 2.110 | 2.130 | 343,028 | -0.04(-1.84%) |
Apr 01, 2021 | 2.170 | 2.170 | 2.170 | 0 | +0.10(+4.83%) | |
Mar 31, 2021 | 2.100 | 2.120 | 2.050 | 2.070 | 177,385 | -0.02(-0.96%) |
Mar 30, 2021 | 2.060 | 2.120 | 2.050 | 2.090 | 271,250 | +0.02(+0.97%) |
Mar 29, 2021 | 2.070 | 2.100 | 2.050 | 2.070 | 337,051 | +0.00(+0.00%) |
Mar 26, 2021 | 2.100 | 2.120 | 2.040 | 2.070 | 308,618 | +0.00(+0.00%) |
Mar 25, 2021 | 2.020 | 2.090 | 1.950 | 2.070 | 2,025,381 | +0.02(+0.98%) |
Mar 24, 2021 | 2.010 | 2.060 | 2.010 | 2.050 | 913,270 | +0.05(+2.50%) |
Mar 23, 2021 | 1.990 | 2.040 | 1.980 | 2.000 | 2,897,022 | -0.01(-0.50%) |
Mar 22, 2021 | 2.030 | 2.070 | 2.000 | 2.010 | 557,349 | -0.03(-1.47%) |
Mar 19, 2021 | 1.950 | 2.080 | 1.950 | 2.040 | 2,613,734 | +0.03(+1.49%) |
Mar 18, 2021 | 2.110 | 2.110 | 2.000 | 2.010 | 2,071,326 | -0.11(-5.19%) |
Mar 17, 2021 | 2.060 | 2.150 | 2.050 | 2.120 | 845,085 | +0.01(+0.47%) |
Mar 16, 2021 | 2.200 | 2.210 | 2.090 | 2.110 | 2,308,459 | -0.09(-4.09%) |
Mar 15, 2021 | 2.220 | 2.270 | 2.190 | 2.200 | 1,601,889 | -0.02(-0.90%) |
Mar 12, 2021 | 2.260 | 2.290 | 2.200 | 2.220 | 1,373,448 | -0.07(-3.06%) |
Mar 11, 2021 | 2.210 | 2.350 | 2.170 | 2.290 | 6,326,218 | +0.11(+5.05%) |
Mar 10, 2021 | 2.050 | 2.190 | 2.040 | 2.180 | 9,229,241 | +0.15(+7.39%) |
Mar 09, 2021 | 1.930 | 2.030 | 1.910 | 2.030 | 11,617,769 | +0.10(+5.18%) |
Mar 08, 2021 | 1.950 | 1.950 | 1.920 | 1.930 | 2,018,970 | -0.01(-0.52%) |
Mar 05, 2021 | 1.940 | 1.950 | 1.900 | 1.940 | 2,361,546 | +0.04(+2.11%) |
Mar 04, 2021 | 1.880 | 1.950 | 1.830 | 1.900 | 1,693,781 | +0.02(+1.06%) |
Mar 03, 2021 | 1.910 | 1.920 | 1.860 | 1.880 | 1,064,208 | -0.04(-2.08%) |
Mar 02, 2021 | 1.910 | 1.940 | 1.890 | 1.920 | 965,717 | +0.00(+0.00%) |