Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.310 | 2.330 | 2.230 | 2.280 | 3,393,170 | -0.04(-1.72%) |
May 27, 2021 | 2.280 | 2.350 | 2.220 | 2.320 | 4,055,214 | +0.06(+2.65%) |
May 26, 2021 | 2.210 | 2.350 | 2.200 | 2.260 | 4,265,038 | +0.04(+1.80%) |
May 25, 2021 | 2.300 | 2.340 | 2.210 | 2.220 | 2,919,457 | -0.06(-2.63%) |
May 24, 2021 | 2.350 | 2.360 | 2.230 | 2.280 | 3,056,704 | -0.07(-2.98%) |
May 21, 2021 | 2.220 | 2.395 | 2.210 | 2.350 | 4,801,018 | +0.09(+3.98%) |
May 20, 2021 | 2.190 | 2.280 | 2.150 | 2.260 | 4,399,121 | +0.07(+3.20%) |
May 19, 2021 | 2.030 | 2.210 | 2.020 | 2.190 | 4,148,470 | +0.05(+2.34%) |
May 18, 2021 | 2.000 | 2.160 | 1.970 | 2.140 | 5,167,048 | +0.17(+8.63%) |
May 17, 2021 | 1.980 | 2.043 | 1.950 | 1.970 | 3,584,029 | +0.01(+0.51%) |
May 14, 2021 | 1.900 | 2.035 | 1.890 | 1.960 | 4,567,830 | +0.07(+3.70%) |
May 13, 2021 | 2.080 | 2.100 | 1.840 | 1.890 | 8,939,915 | -0.20(-9.57%) |
May 12, 2021 | 2.220 | 2.230 | 2.060 | 2.090 | 4,124,525 | -0.16(-7.11%) |
May 11, 2021 | 2.100 | 2.280 | 2.050 | 2.250 | 4,816,626 | +0.02(+0.90%) |
May 10, 2021 | 2.210 | 2.340 | 2.130 | 2.230 | 6,304,858 | +0.06(+2.76%) |
May 07, 2021 | 2.180 | 2.249 | 2.100 | 2.170 | 4,284,807 | -0.01(-0.46%) |
May 06, 2021 | 2.320 | 2.330 | 2.100 | 2.180 | 6,953,134 | -0.12(-5.22%) |
May 05, 2021 | 2.400 | 2.410 | 2.260 | 2.300 | 5,536,743 | -0.09(-3.77%) |
May 04, 2021 | 2.390 | 2.400 | 2.100 | 2.390 | 9,533,093 | +0.02(+0.84%) |
May 03, 2021 | 2.280 | 2.520 | 2.250 | 2.370 | 22,915,388 | +0.17(+7.73%) |
Apr 30, 2021 | 2.140 | 2.290 | 2.110 | 2.200 | 12,272,200 | +0.09(+4.27%) |
Apr 29, 2021 | 1.990 | 2.180 | 1.950 | 2.110 | 11,922,568 | +0.14(+7.11%) |
Apr 28, 2021 | 1.950 | 2.000 | 1.900 | 1.970 | 3,702,543 | +0.02(+1.03%) |
Apr 27, 2021 | 2.000 | 2.070 | 1.870 | 1.950 | 6,514,967 | +0.05(+2.63%) |
Apr 26, 2021 | 1.792 | 1.970 | 1.752 | 1.900 | 5,633,317 | +0.12(+6.74%) |
Apr 23, 2021 | 1.790 | 1.830 | 1.752 | 1.780 | 3,335,500 | -0.02(-1.11%) |
Apr 22, 2021 | 1.720 | 1.840 | 1.700 | 1.800 | 5,501,785 | +0.10(+5.88%) |
Apr 21, 2021 | 1.510 | 1.710 | 1.510 | 1.700 | 4,425,765 | +0.19(+12.58%) |
Apr 20, 2021 | 1.620 | 1.660 | 1.500 | 1.510 | 4,897,555 | -0.13(-7.93%) |
Apr 19, 2021 | 1.690 | 1.690 | 1.600 | 1.640 | 4,867,073 | -0.09(-5.20%) |
Apr 16, 2021 | 1.680 | 1.740 | 1.575 | 1.730 | 6,173,300 | +0.02(+1.17%) |
Apr 15, 2021 | 1.800 | 1.820 | 1.680 | 1.710 | 5,275,584 | -0.09(-5.00%) |
Apr 14, 2021 | 1.760 | 1.820 | 1.730 | 1.800 | 3,564,986 | +0.02(+1.12%) |
Apr 13, 2021 | 1.810 | 1.840 | 1.720 | 1.780 | 4,788,493 | -0.05(-2.73%) |
Apr 12, 2021 | 1.830 | 1.860 | 1.760 | 1.830 | 4,257,082 | +0.01(+0.55%) |
Apr 09, 2021 | 1.840 | 1.920 | 1.790 | 1.820 | 4,878,300 | +0.00(+0.00%) |
Apr 08, 2021 | 1.790 | 1.860 | 1.750 | 1.820 | 3,840,774 | +0.05(+2.82%) |
Apr 07, 2021 | 1.830 | 1.830 | 1.750 | 1.770 | 2,192,922 | -0.06(-3.28%) |
Apr 06, 2021 | 1.740 | 1.840 | 1.720 | 1.830 | 2,814,844 | +0.06(+3.39%) |
Apr 05, 2021 | 1.820 | 1.830 | 1.750 | 1.770 | 3,579,753 | -0.07(-3.80%) |
Apr 01, 2021 | 1.830 | 1.857 | 1.790 | 1.840 | 2,912,300 | +0.06(+3.37%) |
Mar 31, 2021 | 1.830 | 1.860 | 1.780 | 1.780 | 3,246,853 | -0.07(-3.78%) |
Mar 30, 2021 | 1.810 | 1.860 | 1.760 | 1.850 | 3,681,748 | +0.03(+1.65%) |
Mar 29, 2021 | 1.840 | 1.880 | 1.800 | 1.820 | 5,460,306 | -0.08(-4.21%) |
Mar 26, 2021 | 1.940 | 1.980 | 1.830 | 1.900 | 6,790,500 | -0.03(-1.55%) |
Mar 25, 2021 | 1.980 | 2.020 | 1.920 | 1.930 | 7,928,773 | -0.08(-3.98%) |
Mar 24, 2021 | 2.040 | 2.200 | 1.970 | 2.010 | 15,097,779 | +0.02(+1.01%) |
Mar 23, 2021 | 1.960 | 2.040 | 1.900 | 1.990 | 8,193,617 | +0.00(+0.00%) |
Mar 22, 2021 | 2.020 | 2.050 | 1.950 | 1.990 | 5,393,845 | -0.01(-0.50%) |
Mar 19, 2021 | 1.920 | 2.000 | 1.860 | 2.000 | 8,411,100 | +0.07(+3.63%) |
Mar 18, 2021 | 1.950 | 2.020 | 1.880 | 1.930 | 7,564,741 | -0.06(-3.02%) |
Mar 17, 2021 | 1.820 | 2.040 | 1.810 | 1.990 | 8,945,448 | +0.14(+7.57%) |
Mar 16, 2021 | 2.060 | 2.090 | 1.850 | 1.850 | 10,983,844 | -0.22(-10.63%) |
Mar 15, 2021 | 1.950 | 2.150 | 1.930 | 2.070 | 12,739,333 | +0.16(+8.38%) |
Mar 12, 2021 | 1.860 | 1.910 | 1.800 | 1.910 | 6,421,900 | +0.00(+0.00%) |
Mar 11, 2021 | 1.840 | 1.920 | 1.780 | 1.910 | 7,521,445 | +0.09(+4.95%) |
Mar 10, 2021 | 1.920 | 1.950 | 1.720 | 1.820 | 13,057,012 | -0.10(-5.21%) |
Mar 09, 2021 | 1.900 | 1.960 | 1.830 | 1.920 | 11,021,149 | +0.14(+7.87%) |
Mar 08, 2021 | 1.780 | 1.920 | 1.700 | 1.780 | 10,799,326 | -0.01(-0.56%) |
Mar 05, 2021 | 1.780 | 1.790 | 1.470 | 1.790 | 18,344,300 | +0.02(+1.13%) |
Mar 04, 2021 | 1.820 | 1.880 | 1.610 | 1.770 | 20,545,832 | -0.15(-7.81%) |
Mar 03, 2021 | 2.010 | 2.020 | 1.910 | 1.920 | 10,428,708 | -0.10(-4.95%) |
Mar 02, 2021 | 2.060 | 2.130 | 1.970 | 2.020 | 13,091,142 | -0.06(-2.88%) |