Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.960 | 2.020 | 1.810 | 1.860 | 202,183 | -0.11(-5.58%) |
May 27, 2021 | 1.970 | 2.040 | 1.940 | 1.970 | 69,926 | +0.00(+0.00%) |
May 26, 2021 | 1.950 | 2.000 | 1.931 | 1.970 | 73,501 | +0.04(+2.07%) |
May 25, 2021 | 1.920 | 1.940 | 1.900 | 1.930 | 12,878 | -0.01(-0.52%) |
May 24, 2021 | 1.950 | 1.980 | 1.879 | 1.940 | 79,067 | -0.02(-1.02%) |
May 21, 2021 | 1.920 | 1.970 | 1.920 | 1.960 | 31,479 | +0.01(+0.51%) |
May 20, 2021 | 1.910 | 1.950 | 1.850 | 1.950 | 93,181 | +0.03(+1.56%) |
May 19, 2021 | 1.930 | 1.950 | 1.910 | 1.920 | 57,825 | -0.03(-1.54%) |
May 18, 2021 | 1.990 | 2.030 | 1.930 | 1.950 | 80,539 | -0.07(-3.47%) |
May 17, 2021 | 1.964 | 2.050 | 1.944 | 2.020 | 26,379 | +0.04(+1.97%) |
May 14, 2021 | 1.950 | 2.000 | 1.920 | 1.981 | 41,049 | +0.02(+1.07%) |
May 13, 2021 | 1.970 | 2.000 | 1.930 | 1.960 | 61,545 | -0.02(-1.01%) |
May 12, 2021 | 2.000 | 2.040 | 1.930 | 1.980 | 110,041 | -0.08(-3.88%) |
May 11, 2021 | 2.040 | 2.140 | 2.000 | 2.060 | 373,522 | +0.01(+0.49%) |
May 10, 2021 | 2.100 | 2.150 | 2.050 | 2.050 | 234,259 | -0.08(-3.76%) |
May 07, 2021 | 1.910 | 2.180 | 1.910 | 2.130 | 316,534 | +0.18(+9.23%) |
May 06, 2021 | 2.010 | 2.010 | 1.930 | 1.950 | 56,320 | -0.05(-2.50%) |
May 05, 2021 | 2.026 | 2.050 | 1.990 | 2.000 | 72,826 | -0.04(-1.96%) |
May 04, 2021 | 2.030 | 2.060 | 1.990 | 2.040 | 29,252 | -0.02(-0.97%) |
May 03, 2021 | 1.980 | 2.060 | 1.980 | 2.060 | 60,762 | +0.05(+2.49%) |
Apr 30, 2021 | 2.060 | 2.090 | 1.980 | 2.010 | 36,600 | -0.08(-3.83%) |
Apr 29, 2021 | 2.150 | 2.150 | 2.050 | 2.090 | 52,362 | -0.06(-2.79%) |
Apr 28, 2021 | 2.150 | 2.250 | 2.120 | 2.150 | 89,627 | -0.04(-1.83%) |
Apr 27, 2021 | 2.080 | 2.290 | 2.080 | 2.190 | 86,113 | +0.08(+3.79%) |
Apr 26, 2021 | 2.170 | 2.200 | 2.090 | 2.110 | 44,309 | -0.04(-1.86%) |
Apr 23, 2021 | 2.100 | 2.190 | 2.080 | 2.150 | 57,700 | +0.06(+2.87%) |
Apr 22, 2021 | 2.140 | 2.174 | 2.070 | 2.090 | 45,032 | -0.09(-4.13%) |
Apr 21, 2021 | 2.100 | 2.240 | 2.100 | 2.180 | 142,083 | +0.04(+1.87%) |
Apr 20, 2021 | 2.260 | 2.260 | 2.030 | 2.140 | 205,021 | -0.14(-6.14%) |
Apr 19, 2021 | 2.090 | 2.340 | 2.040 | 2.280 | 663,938 | +0.33(+16.92%) |
Apr 16, 2021 | 1.950 | 2.030 | 1.950 | 1.950 | 125,000 | -0.02(-1.02%) |
Apr 15, 2021 | 1.980 | 2.000 | 1.900 | 1.970 | 153,394 | +0.00(+0.00%) |
Apr 14, 2021 | 1.950 | 2.000 | 1.940 | 1.970 | 56,025 | +0.02(+1.03%) |
Apr 13, 2021 | 1.909 | 2.010 | 1.909 | 1.950 | 108,970 | +0.02(+1.04%) |
Apr 12, 2021 | 2.040 | 2.050 | 1.900 | 1.930 | 157,880 | -0.14(-6.76%) |
Apr 09, 2021 | 2.080 | 2.100 | 2.010 | 2.070 | 96,000 | +0.02(+0.98%) |
Apr 08, 2021 | 2.070 | 2.080 | 2.020 | 2.050 | 216,385 | +0.02(+0.99%) |
Apr 07, 2021 | 2.040 | 2.080 | 1.990 | 2.030 | 77,017 | -0.01(-0.49%) |
Apr 06, 2021 | 2.150 | 2.170 | 2.040 | 2.040 | 180,388 | -0.03(-1.45%) |
Apr 05, 2021 | 2.090 | 2.140 | 2.010 | 2.070 | 364,832 | +0.08(+4.02%) |
Apr 01, 2021 | 2.040 | 2.040 | 1.950 | 1.990 | 69,800 | -0.02(-1.00%) |
Mar 31, 2021 | 2.050 | 2.070 | 1.980 | 2.010 | 76,645 | -0.05(-2.43%) |
Mar 30, 2021 | 2.010 | 2.090 | 2.009 | 2.060 | 97,943 | +0.03(+1.48%) |
Mar 29, 2021 | 2.020 | 2.040 | 1.980 | 2.030 | 59,989 | -0.02(-0.98%) |
Mar 26, 2021 | 2.110 | 2.110 | 2.000 | 2.050 | 97,300 | -0.03(-1.44%) |
Mar 25, 2021 | 1.960 | 2.080 | 1.960 | 2.080 | 135,046 | +0.09(+4.52%) |
Mar 24, 2021 | 2.040 | 2.040 | 1.960 | 1.990 | 217,111 | +0.00(+0.00%) |
Mar 23, 2021 | 2.090 | 2.130 | 1.950 | 1.990 | 255,233 | -0.14(-6.57%) |
Mar 22, 2021 | 2.060 | 2.160 | 1.980 | 2.130 | 564,695 | +0.10(+4.93%) |
Mar 19, 2021 | 1.950 | 2.080 | 1.915 | 2.030 | 284,800 | +0.03(+1.50%) |
Mar 18, 2021 | 2.120 | 2.160 | 1.930 | 2.000 | 864,166 | -0.15(-6.98%) |
Mar 17, 2021 | 2.130 | 2.160 | 2.080 | 2.150 | 260,416 | +0.06(+2.87%) |
Mar 16, 2021 | 2.270 | 2.270 | 2.060 | 2.090 | 600,579 | -0.22(-9.52%) |
Mar 15, 2021 | 2.280 | 2.360 | 2.240 | 2.310 | 917,631 | -0.02(-0.86%) |
Mar 12, 2021 | 2.820 | 2.820 | 2.180 | 2.330 | 1,762,100 | -0.66(-22.07%) |
Mar 11, 2021 | 2.920 | 3.130 | 2.920 | 2.990 | 187,789 | +0.09(+3.10%) |
Mar 10, 2021 | 2.940 | 2.999 | 2.800 | 2.900 | 139,026 | +0.02(+0.69%) |
Mar 09, 2021 | 2.840 | 2.980 | 2.840 | 2.880 | 153,345 | +0.05(+1.77%) |
Mar 08, 2021 | 2.940 | 3.090 | 2.770 | 2.830 | 88,970 | -0.11(-3.74%) |
Mar 05, 2021 | 2.640 | 2.980 | 2.450 | 2.940 | 318,600 | +0.24(+8.89%) |
Mar 04, 2021 | 2.830 | 2.930 | 2.550 | 2.700 | 360,396 | -0.20(-6.90%) |
Mar 03, 2021 | 3.340 | 3.350 | 2.800 | 2.900 | 850,020 | -0.56(-16.18%) |
Mar 02, 2021 | 3.330 | 4.140 | 3.090 | 3.460 | 3,269,586 | +0.33(+10.54%) |