Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.160 | 2.279 | 2.120 | 2.160 | 1,359,120 | +0.00(+0.00%) |
May 27, 2021 | 2.220 | 2.220 | 2.070 | 2.160 | 1,420,804 | +0.01(+0.47%) |
May 26, 2021 | 2.090 | 2.180 | 2.050 | 2.150 | 1,585,006 | +0.07(+3.37%) |
May 25, 2021 | 2.040 | 2.100 | 2.010 | 2.080 | 804,078 | +0.11(+5.58%) |
May 24, 2021 | 2.070 | 2.080 | 1.950 | 1.970 | 725,102 | -0.08(-3.90%) |
May 21, 2021 | 2.170 | 2.171 | 2.050 | 2.050 | 896,262 | -0.11(-5.09%) |
May 20, 2021 | 2.090 | 2.190 | 2.080 | 2.160 | 976,244 | +0.11(+5.37%) |
May 19, 2021 | 2.000 | 2.110 | 1.980 | 2.050 | 1,384,172 | +0.00(+0.00%) |
May 18, 2021 | 2.030 | 2.126 | 1.950 | 2.050 | 1,418,254 | +0.09(+4.59%) |
May 17, 2021 | 1.930 | 2.020 | 1.900 | 1.960 | 1,112,201 | +0.02(+1.03%) |
May 14, 2021 | 1.840 | 1.980 | 1.840 | 1.940 | 2,073,881 | +0.11(+6.01%) |
May 13, 2021 | 1.940 | 1.962 | 1.790 | 1.830 | 2,720,906 | -0.08(-4.19%) |
May 12, 2021 | 2.010 | 2.025 | 1.880 | 1.910 | 2,223,095 | -0.09(-4.50%) |
May 11, 2021 | 1.860 | 2.040 | 1.840 | 2.000 | 1,580,216 | +0.05(+2.56%) |
May 10, 2021 | 2.120 | 2.140 | 1.860 | 1.950 | 3,971,767 | -0.15(-7.14%) |
May 07, 2021 | 2.070 | 2.170 | 2.010 | 2.100 | 1,626,980 | +0.05(+2.44%) |
May 06, 2021 | 2.090 | 2.150 | 2.030 | 2.050 | 1,846,444 | -0.07(-3.30%) |
May 05, 2021 | 2.190 | 2.240 | 2.100 | 2.120 | 1,311,764 | -0.08(-3.64%) |
May 04, 2021 | 2.200 | 2.245 | 2.150 | 2.200 | 1,381,477 | -0.06(-2.65%) |
May 03, 2021 | 2.320 | 2.320 | 2.235 | 2.260 | 1,165,101 | -0.04(-1.74%) |
Apr 30, 2021 | 2.310 | 2.400 | 2.270 | 2.300 | 1,039,200 | -0.06(-2.54%) |
Apr 29, 2021 | 2.430 | 2.460 | 2.330 | 2.360 | 1,143,732 | -0.09(-3.67%) |
Apr 28, 2021 | 2.380 | 2.580 | 2.370 | 2.450 | 2,006,523 | +0.03(+1.24%) |
Apr 27, 2021 | 2.450 | 2.500 | 2.360 | 2.420 | 1,613,169 | -0.06(-2.42%) |
Apr 26, 2021 | 2.410 | 2.530 | 2.380 | 2.480 | 1,661,366 | +0.06(+2.48%) |
Apr 23, 2021 | 2.310 | 2.460 | 2.230 | 2.420 | 1,752,200 | +0.12(+5.22%) |
Apr 22, 2021 | 2.200 | 2.380 | 2.190 | 2.300 | 2,628,058 | +0.10(+4.55%) |
Apr 21, 2021 | 2.050 | 2.200 | 2.010 | 2.200 | 1,425,563 | +0.14(+6.80%) |
Apr 20, 2021 | 2.040 | 2.100 | 1.950 | 2.060 | 2,493,548 | -0.02(-0.96%) |
Apr 19, 2021 | 2.130 | 2.160 | 2.060 | 2.080 | 1,611,247 | -0.04(-1.89%) |
Apr 16, 2021 | 2.150 | 2.165 | 2.070 | 2.120 | 1,924,800 | -0.06(-2.75%) |
Apr 15, 2021 | 2.300 | 2.340 | 2.130 | 2.180 | 2,487,081 | -0.16(-6.84%) |
Apr 14, 2021 | 2.310 | 2.420 | 2.300 | 2.340 | 1,380,719 | +0.03(+1.30%) |
Apr 13, 2021 | 2.220 | 2.340 | 2.220 | 2.310 | 1,071,834 | +0.04(+1.76%) |
Apr 12, 2021 | 2.310 | 2.360 | 2.200 | 2.270 | 1,703,385 | -0.10(-4.22%) |
Apr 09, 2021 | 2.360 | 2.400 | 2.310 | 2.370 | 1,163,500 | -0.05(-2.07%) |
Apr 08, 2021 | 2.330 | 2.470 | 2.320 | 2.420 | 1,347,037 | +0.10(+4.31%) |
Apr 07, 2021 | 2.440 | 2.480 | 2.280 | 2.320 | 2,369,544 | -0.17(-6.83%) |
Apr 06, 2021 | 2.390 | 2.550 | 2.380 | 2.490 | 1,528,722 | +0.09(+3.75%) |
Apr 05, 2021 | 2.600 | 2.640 | 2.350 | 2.400 | 2,613,506 | -0.16(-6.25%) |
Apr 01, 2021 | 2.380 | 2.689 | 2.360 | 2.560 | 4,464,500 | +0.27(+11.79%) |
Mar 31, 2021 | 2.360 | 2.420 | 2.260 | 2.290 | 3,182,021 | +0.00(+0.00%) |
Mar 30, 2021 | 2.170 | 2.320 | 2.110 | 2.290 | 2,622,066 | +0.13(+6.02%) |
Mar 29, 2021 | 2.230 | 2.290 | 2.140 | 2.160 | 2,407,941 | -0.10(-4.42%) |
Mar 26, 2021 | 2.330 | 2.380 | 2.110 | 2.260 | 5,018,200 | +0.00(+0.00%) |
Mar 25, 2021 | 2.220 | 2.310 | 2.120 | 2.260 | 3,925,130 | -0.04(-1.74%) |
Mar 24, 2021 | 2.530 | 2.560 | 2.290 | 2.300 | 3,964,935 | -0.26(-10.16%) |
Mar 23, 2021 | 2.700 | 2.780 | 2.520 | 2.560 | 2,973,893 | -0.14(-5.19%) |
Mar 22, 2021 | 2.810 | 2.830 | 2.680 | 2.700 | 1,937,419 | -0.09(-3.23%) |
Mar 19, 2021 | 2.770 | 2.815 | 2.665 | 2.790 | 6,102,000 | +0.00(+0.00%) |
Mar 18, 2021 | 2.830 | 2.980 | 2.760 | 2.790 | 3,292,416 | -0.11(-3.79%) |
Mar 17, 2021 | 2.790 | 2.950 | 2.690 | 2.900 | 4,805,396 | +0.02(+0.69%) |
Mar 16, 2021 | 3.060 | 3.120 | 2.870 | 2.880 | 4,620,787 | -0.18(-5.88%) |
Mar 15, 2021 | 3.080 | 3.120 | 2.910 | 3.060 | 4,306,360 | -0.04(-1.29%) |
Mar 12, 2021 | 2.810 | 3.100 | 2.730 | 3.100 | 4,902,700 | +0.14(+4.73%) |
Mar 11, 2021 | 2.540 | 3.070 | 2.530 | 2.960 | 10,331,569 | +0.50(+20.33%) |
Mar 10, 2021 | 2.600 | 2.690 | 2.420 | 2.460 | 6,453,720 | -0.08(-3.15%) |
Mar 09, 2021 | 2.400 | 2.590 | 2.280 | 2.540 | 7,772,397 | +0.18(+7.63%) |
Mar 08, 2021 | 2.360 | 2.400 | 2.250 | 2.360 | 6,502,448 | -0.10(-4.07%) |
Mar 05, 2021 | 2.880 | 3.000 | 2.295 | 2.460 | 13,443,100 | -0.37(-13.07%) |
Mar 04, 2021 | 3.160 | 3.300 | 2.680 | 2.830 | 16,862,332 | -0.99(-25.92%) |
Mar 03, 2021 | 3.880 | 3.960 | 3.780 | 3.820 | 3,434,062 | +0.04(+1.06%) |
Mar 02, 2021 | 4.150 | 4.150 | 3.760 | 3.780 | 5,233,325 | -0.06(-1.56%) |