Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.890 | 1.960 | 1.880 | 1.950 | 53,400 | +0.04(+2.09%) |
May 27, 2021 | 1.980 | 1.980 | 1.910 | 1.910 | 87,073 | -0.03(-1.55%) |
May 26, 2021 | 1.910 | 1.980 | 1.910 | 1.940 | 86,569 | +0.03(+1.57%) |
May 25, 2021 | 1.950 | 1.990 | 1.900 | 1.910 | 72,099 | -0.04(-2.05%) |
May 24, 2021 | 1.980 | 2.000 | 1.950 | 1.950 | 14,514 | -0.02(-1.02%) |
May 21, 2021 | 2.000 | 2.010 | 1.961 | 1.970 | 16,877 | -0.03(-1.50%) |
May 20, 2021 | 1.985 | 2.040 | 1.985 | 2.000 | 13,678 | +0.01(+0.50%) |
May 19, 2021 | 2.000 | 2.020 | 1.930 | 1.990 | 34,881 | -0.01(-0.50%) |
May 18, 2021 | 1.930 | 2.060 | 1.930 | 2.000 | 75,408 | +0.05(+2.56%) |
May 17, 2021 | 1.920 | 1.976 | 1.910 | 1.950 | 66,719 | +0.03(+1.56%) |
May 14, 2021 | 1.880 | 1.950 | 1.850 | 1.920 | 147,456 | +0.03(+1.59%) |
May 13, 2021 | 1.920 | 1.920 | 1.850 | 1.890 | 115,577 | +0.01(+0.53%) |
May 12, 2021 | 1.960 | 1.960 | 1.850 | 1.880 | 91,693 | -0.08(-4.08%) |
May 11, 2021 | 1.900 | 2.000 | 1.780 | 1.960 | 138,021 | +0.04(+2.08%) |
May 10, 2021 | 2.050 | 2.060 | 1.910 | 1.920 | 228,074 | -0.14(-6.80%) |
May 07, 2021 | 2.030 | 2.080 | 2.010 | 2.060 | 52,227 | +0.05(+2.49%) |
May 06, 2021 | 2.030 | 2.040 | 1.950 | 2.010 | 206,069 | -0.03(-1.47%) |
May 05, 2021 | 2.040 | 2.065 | 2.020 | 2.040 | 146,285 | +0.03(+1.49%) |
May 04, 2021 | 2.160 | 2.160 | 1.990 | 2.010 | 152,327 | -0.16(-7.37%) |
May 03, 2021 | 2.130 | 2.190 | 2.100 | 2.170 | 187,665 | +0.06(+2.84%) |
Apr 30, 2021 | 2.200 | 2.210 | 2.110 | 2.110 | 67,500 | -0.10(-4.52%) |
Apr 29, 2021 | 2.220 | 2.270 | 2.180 | 2.210 | 86,079 | +0.00(+0.00%) |
Apr 28, 2021 | 2.190 | 2.260 | 2.140 | 2.210 | 81,853 | +0.02(+0.91%) |
Apr 27, 2021 | 2.210 | 2.230 | 2.130 | 2.190 | 53,691 | -0.02(-0.90%) |
Apr 26, 2021 | 2.240 | 2.290 | 2.180 | 2.210 | 81,796 | -0.04(-1.78%) |
Apr 23, 2021 | 2.140 | 2.250 | 2.063 | 2.250 | 159,900 | +0.11(+5.14%) |
Apr 22, 2021 | 2.050 | 2.210 | 2.050 | 2.140 | 133,073 | +0.07(+3.38%) |
Apr 21, 2021 | 2.050 | 2.130 | 2.020 | 2.070 | 385,281 | -0.01(-0.48%) |
Apr 20, 2021 | 2.180 | 2.240 | 2.070 | 2.080 | 130,637 | -0.11(-5.02%) |
Apr 19, 2021 | 2.080 | 2.230 | 2.020 | 2.190 | 131,746 | +0.12(+5.80%) |
Apr 16, 2021 | 2.160 | 2.160 | 2.060 | 2.070 | 164,700 | -0.12(-5.48%) |
Apr 15, 2021 | 2.270 | 2.270 | 2.160 | 2.190 | 133,617 | -0.08(-3.52%) |
Apr 14, 2021 | 2.220 | 2.320 | 2.110 | 2.270 | 322,571 | +0.07(+3.18%) |
Apr 13, 2021 | 2.170 | 2.260 | 2.120 | 2.200 | 176,580 | +0.00(+0.00%) |
Apr 12, 2021 | 2.220 | 2.240 | 2.130 | 2.200 | 224,444 | -0.01(-0.45%) |
Apr 09, 2021 | 2.210 | 2.250 | 2.140 | 2.210 | 177,800 | -0.02(-0.90%) |
Apr 08, 2021 | 2.020 | 2.280 | 2.010 | 2.230 | 568,073 | +0.17(+8.25%) |
Apr 07, 2021 | 2.080 | 2.140 | 2.050 | 2.060 | 422,627 | +0.07(+3.52%) |
Apr 06, 2021 | 2.070 | 2.080 | 1.990 | 1.990 | 107,091 | -0.08(-3.86%) |
Apr 05, 2021 | 2.240 | 2.240 | 2.030 | 2.070 | 226,856 | -0.18(-8.00%) |
Apr 01, 2021 | 2.060 | 2.260 | 2.030 | 2.250 | 345,600 | +0.20(+9.76%) |
Mar 31, 2021 | 1.810 | 2.070 | 1.800 | 2.050 | 417,140 | +0.23(+12.64%) |
Mar 30, 2021 | 1.800 | 1.870 | 1.780 | 1.820 | 200,366 | +0.01(+0.55%) |
Mar 29, 2021 | 1.960 | 1.970 | 1.810 | 1.810 | 348,247 | -0.15(-7.65%) |
Mar 26, 2021 | 1.930 | 2.010 | 1.900 | 1.960 | 318,800 | +0.04(+2.08%) |
Mar 25, 2021 | 1.970 | 2.000 | 1.920 | 1.920 | 230,850 | -0.09(-4.48%) |
Mar 24, 2021 | 2.020 | 2.060 | 1.990 | 2.010 | 417,154 | -0.04(-1.95%) |
Mar 23, 2021 | 2.040 | 2.140 | 1.970 | 2.050 | 733,682 | +0.03(+1.49%) |
Mar 22, 2021 | 2.030 | 2.100 | 2.020 | 2.020 | 429,899 | +0.01(+0.50%) |
Mar 19, 2021 | 2.050 | 2.160 | 2.010 | 2.010 | 800,600 | -0.07(-3.37%) |
Mar 18, 2021 | 2.160 | 2.180 | 2.050 | 2.080 | 722,043 | -0.18(-7.96%) |
Mar 17, 2021 | 2.050 | 2.260 | 1.990 | 2.260 | 2,651,683 | +0.09(+4.15%) |
Mar 16, 2021 | 2.300 | 3.860 | 2.160 | 2.170 | 94,551,808 | +0.05(+2.36%) |
Mar 15, 2021 | 2.120 | 2.200 | 2.080 | 2.120 | 156,500 | +0.04(+1.92%) |
Mar 12, 2021 | 1.980 | 2.125 | 1.910 | 2.080 | 137,200 | +0.12(+6.12%) |
Mar 11, 2021 | 1.950 | 2.050 | 1.940 | 1.960 | 89,475 | +0.01(+0.51%) |
Mar 10, 2021 | 1.850 | 2.010 | 1.810 | 1.950 | 478,533 | +0.05(+2.63%) |
Mar 09, 2021 | 1.910 | 1.950 | 1.860 | 1.900 | 97,690 | -0.01(-0.52%) |
Mar 08, 2021 | 1.980 | 2.030 | 1.870 | 1.910 | 259,386 | +0.07(+3.80%) |
Mar 05, 2021 | 1.800 | 1.850 | 1.750 | 1.840 | 100,500 | +0.05(+2.79%) |
Mar 04, 2021 | 1.900 | 1.910 | 1.700 | 1.790 | 389,672 | -0.13(-6.77%) |
Mar 03, 2021 | 1.920 | 1.980 | 1.860 | 1.920 | 210,868 | -0.04(-2.04%) |
Mar 02, 2021 | 2.120 | 2.120 | 1.960 | 1.960 | 177,681 | -0.14(-6.67%) |