Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.800 | 1.800 | 1.770 | 1.780 | 5,927 | -0.03(-1.66%) |
May 28, 2021 | 1.830 | 1.830 | 1.770 | 1.810 | 92,089 | +0.02(+1.12%) |
May 27, 2021 | 1.770 | 1.820 | 1.760 | 1.790 | 87,667 | -0.07(-3.76%) |
May 26, 2021 | 1.840 | 1.900 | 1.830 | 1.860 | 18,782 | -0.03(-1.59%) |
May 25, 2021 | 1.830 | 1.890 | 1.830 | 1.890 | 13,923 | +0.06(+3.28%) |
May 21, 2021 | 1.830 | 1.830 | 1.830 | 0 | +0.07(+3.98%) | |
May 20, 2021 | 1.850 | 1.850 | 1.720 | 1.760 | 167,846 | -0.09(-4.86%) |
May 19, 2021 | 1.930 | 1.930 | 1.770 | 1.850 | 170,555 | -0.08(-4.15%) |
May 18, 2021 | 1.920 | 1.950 | 1.900 | 1.930 | 37,542 | +0.00(+0.00%) |
May 17, 2021 | 1.950 | 1.950 | 1.870 | 1.930 | 60,072 | -0.09(-4.46%) |
May 14, 2021 | 2.080 | 2.080 | 1.980 | 2.020 | 4,008 | +0.06(+3.06%) |
May 13, 2021 | 1.990 | 2.030 | 1.960 | 1.960 | 44,116 | -0.04(-2.00%) |
May 12, 2021 | 2.120 | 2.120 | 1.960 | 2.000 | 17,631 | -0.15(-6.98%) |
May 11, 2021 | 1.970 | 2.150 | 1.970 | 2.150 | 43,278 | +0.05(+2.38%) |
May 10, 2021 | 1.970 | 2.100 | 1.970 | 2.100 | 23,831 | +0.13(+6.60%) |
May 07, 2021 | 2.000 | 2.000 | 1.970 | 1.970 | 7,826 | +0.01(+0.51%) |
May 06, 2021 | 2.030 | 2.030 | 1.940 | 1.960 | 14,586 | -0.05(-2.49%) |
May 05, 2021 | 2.050 | 2.060 | 2.010 | 2.010 | 12,429 | -0.04(-1.95%) |
May 04, 2021 | 2.110 | 2.110 | 2.050 | 2.050 | 6,848 | -0.05(-2.38%) |
May 03, 2021 | 2.210 | 2.210 | 1.980 | 2.100 | 39,794 | -0.10(-4.55%) |
Apr 30, 2021 | 2.240 | 2.240 | 2.200 | 2.200 | 7,950 | -0.02(-0.90%) |
Apr 29, 2021 | 2.180 | 2.330 | 2.180 | 2.220 | 48,706 | +0.06(+2.78%) |
Apr 28, 2021 | 2.190 | 2.190 | 2.130 | 2.160 | 29,483 | +0.00(+0.00%) |
Apr 27, 2021 | 2.100 | 2.190 | 2.100 | 2.160 | 15,065 | +0.08(+3.85%) |
Apr 26, 2021 | 2.080 | 2.200 | 2.080 | 2.080 | 35,775 | +0.00(+0.00%) |
Apr 23, 2021 | 1.880 | 2.110 | 1.840 | 2.080 | 358,455 | +0.20(+10.64%) |
Apr 22, 2021 | 1.910 | 1.910 | 1.870 | 1.880 | 39,054 | -0.05(-2.59%) |
Apr 21, 2021 | 1.910 | 1.940 | 1.900 | 1.930 | 37,186 | -0.01(-0.52%) |
Apr 20, 2021 | 2.020 | 2.020 | 1.910 | 1.940 | 69,892 | -0.09(-4.43%) |
Apr 19, 2021 | 1.950 | 2.030 | 1.950 | 2.030 | 16,506 | +0.03(+1.50%) |
Apr 16, 2021 | 2.050 | 2.050 | 1.950 | 2.000 | 103,732 | -0.01(-0.50%) |
Apr 15, 2021 | 2.050 | 2.060 | 2.010 | 2.010 | 18,164 | -0.04(-1.95%) |
Apr 14, 2021 | 2.050 | 2.060 | 2.030 | 2.050 | 78,382 | +0.03(+1.49%) |
Apr 13, 2021 | 2.060 | 2.060 | 1.990 | 2.020 | 28,147 | -0.02(-0.98%) |
Apr 12, 2021 | 2.100 | 2.100 | 2.040 | 2.040 | 21,895 | -0.06(-2.86%) |
Apr 09, 2021 | 2.030 | 2.100 | 2.030 | 2.100 | 32,857 | +0.03(+1.45%) |
Apr 08, 2021 | 2.120 | 2.120 | 2.060 | 2.070 | 61,775 | -0.04(-1.90%) |
Apr 07, 2021 | 2.090 | 2.120 | 2.060 | 2.110 | 58,410 | +0.06(+2.93%) |
Apr 06, 2021 | 2.060 | 2.080 | 2.040 | 2.050 | 14,468 | +0.04(+1.99%) |
Apr 05, 2021 | 2.120 | 2.120 | 2.010 | 2.010 | 61,119 | -0.13(-6.07%) |
Apr 01, 2021 | 2.140 | 2.140 | 2.140 | 0 | +0.19(+9.74%) | |
Mar 31, 2021 | 1.910 | 1.970 | 1.750 | 1.950 | 151,938 | +0.02(+1.04%) |
Mar 30, 2021 | 1.950 | 1.960 | 1.900 | 1.930 | 30,828 | -0.05(-2.53%) |
Mar 29, 2021 | 2.000 | 2.000 | 1.920 | 1.980 | 36,527 | -0.03(-1.49%) |
Mar 26, 2021 | 2.080 | 2.130 | 1.970 | 2.010 | 176,683 | -0.04(-1.95%) |
Mar 25, 2021 | 2.140 | 2.150 | 1.960 | 2.050 | 138,802 | -0.09(-4.21%) |
Mar 24, 2021 | 2.150 | 2.210 | 2.120 | 2.140 | 38,753 | -0.03(-1.38%) |
Mar 23, 2021 | 2.270 | 2.270 | 2.130 | 2.170 | 26,070 | +0.02(+0.93%) |
Mar 22, 2021 | 2.200 | 2.200 | 2.130 | 2.150 | 43,656 | -0.03(-1.38%) |
Mar 19, 2021 | 2.170 | 2.180 | 2.120 | 2.180 | 26,372 | +0.01(+0.46%) |
Mar 18, 2021 | 2.280 | 2.280 | 2.150 | 2.170 | 28,926 | -0.06(-2.69%) |
Mar 17, 2021 | 2.190 | 2.260 | 2.120 | 2.230 | 71,502 | +0.00(+0.00%) |
Mar 16, 2021 | 2.320 | 2.330 | 2.210 | 2.230 | 96,079 | -0.11(-4.70%) |
Mar 15, 2021 | 2.460 | 2.460 | 2.310 | 2.340 | 52,425 | -0.14(-5.65%) |
Mar 12, 2021 | 2.490 | 2.490 | 2.420 | 2.480 | 9,729 | -0.02(-0.80%) |
Mar 11, 2021 | 2.400 | 2.500 | 2.400 | 2.500 | 41,918 | +0.10(+4.17%) |
Mar 10, 2021 | 2.400 | 2.410 | 2.380 | 2.400 | 19,836 | +0.02(+0.84%) |
Mar 09, 2021 | 2.370 | 2.400 | 2.300 | 2.380 | 115,787 | -0.05(-2.06%) |
Mar 08, 2021 | 2.330 | 2.440 | 2.330 | 2.430 | 41,649 | +0.01(+0.41%) |
Mar 05, 2021 | 2.290 | 2.490 | 2.290 | 2.420 | 167,786 | +0.14(+6.14%) |
Mar 04, 2021 | 2.420 | 2.420 | 2.200 | 2.280 | 59,091 | -0.15(-6.17%) |
Mar 03, 2021 | 2.480 | 2.530 | 2.390 | 2.430 | 55,487 | +0.00(+0.00%) |
Mar 02, 2021 | 2.200 | 2.440 | 2.200 | 2.430 | 139,362 | +0.26(+11.98%) |