Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.110 | 2.140 | 2.050 | 2.070 | 1,434,571 | -0.07(-3.27%) |
May 27, 2021 | 2.070 | 2.145 | 2.070 | 2.140 | 2,069,875 | +0.04(+1.90%) |
May 26, 2021 | 2.150 | 2.170 | 2.080 | 2.100 | 1,613,550 | -0.01(-0.47%) |
May 25, 2021 | 2.020 | 2.125 | 2.010 | 2.110 | 2,335,163 | +0.09(+4.46%) |
May 24, 2021 | 2.060 | 2.160 | 2.020 | 2.020 | 1,748,209 | -0.05(-2.42%) |
May 21, 2021 | 2.170 | 2.180 | 2.060 | 2.070 | 1,361,407 | -0.05(-2.36%) |
May 20, 2021 | 2.020 | 2.170 | 2.005 | 2.120 | 3,102,408 | +0.11(+5.47%) |
May 19, 2021 | 2.000 | 2.030 | 1.940 | 2.010 | 1,897,363 | -0.04(-1.95%) |
May 18, 2021 | 1.970 | 2.110 | 1.940 | 2.050 | 2,475,443 | +0.10(+5.13%) |
May 17, 2021 | 1.890 | 1.970 | 1.810 | 1.950 | 1,927,180 | +0.06(+3.17%) |
May 14, 2021 | 1.830 | 1.890 | 1.810 | 1.890 | 1,144,728 | +0.09(+5.00%) |
May 13, 2021 | 1.850 | 1.940 | 1.740 | 1.800 | 2,683,973 | -0.06(-3.23%) |
May 12, 2021 | 1.920 | 1.990 | 1.850 | 1.860 | 1,580,934 | -0.06(-3.12%) |
May 11, 2021 | 1.765 | 1.950 | 1.745 | 1.920 | 2,421,744 | +0.08(+4.35%) |
May 10, 2021 | 2.010 | 2.010 | 1.830 | 1.840 | 3,002,207 | -0.13(-6.60%) |
May 07, 2021 | 1.890 | 2.040 | 1.890 | 1.970 | 5,230,262 | +0.07(+3.68%) |
May 06, 2021 | 1.960 | 1.980 | 1.835 | 1.900 | 2,349,443 | -0.05(-2.56%) |
May 05, 2021 | 2.060 | 2.080 | 1.950 | 1.950 | 1,954,928 | -0.11(-5.34%) |
May 04, 2021 | 1.990 | 2.090 | 1.890 | 2.060 | 3,034,344 | +0.04(+1.98%) |
May 03, 2021 | 2.050 | 2.100 | 2.010 | 2.020 | 2,153,066 | -0.03(-1.46%) |
Apr 30, 2021 | 2.010 | 2.090 | 2.010 | 2.050 | 1,406,600 | +0.04(+1.99%) |
Apr 29, 2021 | 2.150 | 2.170 | 2.010 | 2.010 | 2,982,950 | -0.13(-6.07%) |
Apr 28, 2021 | 2.030 | 2.160 | 2.000 | 2.140 | 3,067,169 | +0.10(+4.90%) |
Apr 27, 2021 | 1.990 | 2.090 | 1.940 | 2.040 | 2,011,043 | -0.03(-1.45%) |
Apr 26, 2021 | 1.940 | 2.100 | 1.880 | 2.070 | 2,633,594 | +0.16(+8.38%) |
Apr 23, 2021 | 1.900 | 1.930 | 1.830 | 1.910 | 1,790,300 | +0.00(+0.00%) |
Apr 22, 2021 | 1.830 | 1.970 | 1.820 | 1.910 | 3,023,435 | +0.07(+3.80%) |
Apr 21, 2021 | 1.780 | 1.860 | 1.710 | 1.840 | 2,450,388 | +0.09(+5.14%) |
Apr 20, 2021 | 1.900 | 1.910 | 1.710 | 1.750 | 4,900,478 | -0.15(-7.89%) |
Apr 19, 2021 | 1.930 | 1.960 | 1.855 | 1.900 | 2,774,565 | +0.02(+1.06%) |
Apr 16, 2021 | 1.870 | 1.885 | 1.790 | 1.880 | 3,772,400 | +0.03(+1.62%) |
Apr 15, 2021 | 2.020 | 2.050 | 1.790 | 1.850 | 6,258,621 | -0.17(-8.42%) |
Apr 14, 2021 | 2.010 | 2.110 | 1.990 | 2.020 | 2,192,616 | +0.01(+0.50%) |
Apr 13, 2021 | 2.040 | 2.100 | 1.970 | 2.010 | 3,097,315 | -0.03(-1.47%) |
Apr 12, 2021 | 2.190 | 2.200 | 2.030 | 2.040 | 2,238,720 | -0.14(-6.42%) |
Apr 09, 2021 | 2.240 | 2.295 | 2.175 | 2.180 | 3,199,600 | -0.10(-4.39%) |
Apr 08, 2021 | 2.240 | 2.290 | 2.170 | 2.280 | 2,605,621 | +0.04(+1.79%) |
Apr 07, 2021 | 2.310 | 2.330 | 2.220 | 2.240 | 3,269,448 | -0.07(-3.03%) |
Apr 06, 2021 | 2.230 | 2.370 | 2.180 | 2.310 | 3,580,479 | +0.05(+2.21%) |
Apr 05, 2021 | 2.360 | 2.370 | 2.180 | 2.260 | 2,588,506 | -0.03(-1.31%) |
Apr 01, 2021 | 2.350 | 2.430 | 2.250 | 2.290 | 4,111,200 | +0.01(+0.44%) |
Mar 31, 2021 | 2.250 | 2.340 | 2.200 | 2.280 | 4,122,029 | +0.03(+1.33%) |
Mar 30, 2021 | 2.080 | 2.270 | 2.080 | 2.250 | 6,370,368 | +0.11(+5.14%) |
Mar 29, 2021 | 2.100 | 2.360 | 1.830 | 2.140 | 18,352,004 | -0.11(-4.89%) |
Mar 26, 2021 | 2.300 | 2.380 | 2.210 | 2.250 | 9,892,800 | -0.01(-0.44%) |
Mar 25, 2021 | 2.280 | 2.420 | 2.200 | 2.260 | 8,939,537 | -0.17(-7.00%) |
Mar 24, 2021 | 2.620 | 2.630 | 2.320 | 2.430 | 6,876,573 | -0.11(-4.33%) |
Mar 23, 2021 | 2.670 | 2.720 | 2.380 | 2.540 | 6,980,821 | -0.20(-7.30%) |
Mar 22, 2021 | 2.780 | 2.840 | 2.655 | 2.740 | 4,990,067 | -0.02(-0.72%) |
Mar 19, 2021 | 2.930 | 2.960 | 2.620 | 2.760 | 15,786,500 | -0.16(-5.48%) |
Mar 18, 2021 | 3.010 | 3.160 | 2.910 | 2.920 | 5,504,136 | -0.10(-3.31%) |
Mar 17, 2021 | 3.000 | 3.110 | 2.920 | 3.020 | 5,662,787 | -0.15(-4.73%) |
Mar 16, 2021 | 2.860 | 3.240 | 2.760 | 3.170 | 18,293,302 | +0.37(+13.21%) |
Mar 15, 2021 | 2.600 | 2.870 | 2.450 | 2.800 | 10,343,919 | +0.20(+7.69%) |
Mar 12, 2021 | 2.520 | 2.670 | 2.400 | 2.600 | 5,521,800 | -0.03(-1.14%) |
Mar 11, 2021 | 2.340 | 2.640 | 2.260 | 2.630 | 7,220,034 | +0.39(+17.41%) |
Mar 10, 2021 | 2.160 | 2.260 | 2.090 | 2.240 | 6,800,761 | +0.18(+8.74%) |
Mar 09, 2021 | 2.090 | 2.190 | 2.050 | 2.060 | 10,175,954 | +0.01(+0.49%) |
Mar 08, 2021 | 2.130 | 2.180 | 2.010 | 2.050 | 4,531,541 | -0.13(-5.96%) |
Mar 05, 2021 | 2.370 | 2.390 | 1.950 | 2.180 | 9,989,500 | -0.19(-8.02%) |
Mar 04, 2021 | 2.370 | 2.400 | 2.100 | 2.370 | 8,568,153 | -0.05(-2.07%) |
Mar 03, 2021 | 2.300 | 2.630 | 2.220 | 2.420 | 12,358,343 | +0.18(+8.04%) |
Mar 02, 2021 | 2.370 | 2.390 | 2.230 | 2.240 | 3,100,973 | -0.12(-5.08%) |