Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.090 | 2.130 | 2.080 | 2.130 | 164,891 | +0.02(+0.95%) |
May 28, 2021 | 2.060 | 2.130 | 2.050 | 2.110 | 414,760 | +0.02(+0.96%) |
May 27, 2021 | 2.020 | 2.090 | 1.980 | 2.090 | 750,321 | +0.07(+3.47%) |
May 26, 2021 | 2.050 | 2.120 | 2.000 | 2.020 | 361,528 | -0.03(-1.46%) |
May 25, 2021 | 2.050 | 2.080 | 2.010 | 2.050 | 378,625 | +0.00(+0.00%) |
May 21, 2021 | 2.050 | 2.050 | 2.050 | 0 | -0.02(-0.97%) | |
May 20, 2021 | 2.100 | 2.140 | 2.050 | 2.070 | 415,639 | +0.00(+0.00%) |
May 19, 2021 | 2.010 | 2.100 | 1.990 | 2.070 | 840,162 | +0.06(+2.99%) |
May 18, 2021 | 2.070 | 2.070 | 1.990 | 2.010 | 609,852 | -0.02(-0.99%) |
May 17, 2021 | 2.000 | 2.050 | 1.990 | 2.030 | 416,731 | +0.04(+2.01%) |
May 14, 2021 | 1.920 | 2.010 | 1.890 | 1.990 | 527,626 | +0.10(+5.29%) |
May 13, 2021 | 1.920 | 1.950 | 1.890 | 1.890 | 270,500 | -0.06(-3.08%) |
May 12, 2021 | 2.000 | 2.010 | 1.910 | 1.950 | 228,454 | -0.05(-2.50%) |
May 11, 2021 | 1.960 | 2.010 | 1.880 | 2.000 | 442,270 | +0.00(+0.00%) |
May 10, 2021 | 2.000 | 2.030 | 1.990 | 2.000 | 397,664 | +0.00(+0.00%) |
May 07, 2021 | 2.020 | 2.080 | 2.000 | 2.000 | 317,151 | +0.00(+0.00%) |
May 06, 2021 | 1.990 | 2.040 | 1.970 | 2.000 | 545,999 | +0.04(+2.04%) |
May 05, 2021 | 2.000 | 2.010 | 1.910 | 1.960 | 460,829 | -0.04(-2.00%) |
May 04, 2021 | 2.080 | 2.090 | 1.950 | 2.000 | 611,417 | -0.06(-2.91%) |
May 03, 2021 | 2.080 | 2.170 | 2.040 | 2.060 | 480,110 | +0.05(+2.49%) |
Apr 30, 2021 | 2.010 | 2.040 | 1.960 | 2.010 | 743,655 | -0.02(-0.99%) |
Apr 29, 2021 | 2.040 | 2.040 | 1.960 | 2.030 | 429,255 | +0.01(+0.50%) |
Apr 28, 2021 | 2.030 | 2.030 | 1.940 | 2.020 | 256,353 | +0.00(+0.00%) |
Apr 27, 2021 | 2.070 | 2.090 | 2.020 | 2.020 | 234,410 | -0.06(-2.88%) |
Apr 26, 2021 | 2.060 | 2.110 | 2.030 | 2.080 | 335,934 | +0.03(+1.46%) |
Apr 23, 2021 | 2.100 | 2.110 | 2.050 | 2.050 | 271,110 | -0.05(-2.38%) |
Apr 22, 2021 | 2.140 | 2.170 | 2.070 | 2.100 | 629,797 | -0.07(-3.23%) |
Apr 21, 2021 | 1.980 | 2.170 | 1.980 | 2.170 | 1,523,876 | +0.19(+9.60%) |
Apr 20, 2021 | 1.920 | 1.980 | 1.920 | 1.980 | 405,602 | +0.06(+3.13%) |
Apr 19, 2021 | 1.960 | 1.970 | 1.890 | 1.920 | 919,372 | -0.05(-2.54%) |
Apr 16, 2021 | 1.940 | 1.970 | 1.920 | 1.970 | 454,140 | +0.06(+3.14%) |
Apr 15, 2021 | 1.820 | 1.910 | 1.820 | 1.910 | 726,794 | +0.11(+6.11%) |
Apr 14, 2021 | 1.820 | 1.830 | 1.780 | 1.800 | 351,542 | -0.03(-1.64%) |
Apr 13, 2021 | 1.820 | 1.850 | 1.760 | 1.830 | 490,652 | +0.06(+3.39%) |
Apr 12, 2021 | 1.820 | 1.850 | 1.720 | 1.770 | 573,257 | -0.05(-2.75%) |
Apr 09, 2021 | 1.800 | 1.850 | 1.770 | 1.820 | 490,731 | -0.02(-1.09%) |
Apr 08, 2021 | 1.760 | 1.840 | 1.750 | 1.840 | 336,510 | +0.11(+6.36%) |
Apr 07, 2021 | 1.830 | 1.840 | 1.730 | 1.730 | 655,347 | -0.11(-5.98%) |
Apr 06, 2021 | 1.810 | 1.850 | 1.770 | 1.840 | 475,101 | +0.03(+1.66%) |
Apr 05, 2021 | 1.750 | 1.820 | 1.720 | 1.810 | 864,141 | +0.08(+4.62%) |
Apr 01, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.11(+6.79%) | |
Mar 31, 2021 | 1.550 | 1.650 | 1.550 | 1.620 | 502,275 | +0.07(+4.52%) |
Mar 30, 2021 | 1.560 | 1.570 | 1.510 | 1.550 | 304,851 | -0.04(-2.52%) |
Mar 29, 2021 | 1.540 | 1.630 | 1.510 | 1.590 | 736,271 | +0.06(+3.92%) |
Mar 26, 2021 | 1.500 | 1.540 | 1.490 | 1.530 | 131,900 | +0.05(+3.38%) |
Mar 25, 2021 | 1.480 | 1.510 | 1.470 | 1.480 | 190,340 | -0.02(-1.33%) |
Mar 24, 2021 | 1.530 | 1.560 | 1.490 | 1.500 | 133,591 | -0.02(-1.32%) |
Mar 23, 2021 | 1.590 | 1.600 | 1.520 | 1.520 | 277,506 | -0.08(-5.00%) |
Mar 22, 2021 | 1.640 | 1.650 | 1.600 | 1.600 | 186,272 | -0.04(-2.44%) |
Mar 19, 2021 | 1.600 | 1.660 | 1.600 | 1.640 | 391,750 | +0.03(+1.86%) |
Mar 18, 2021 | 1.660 | 1.690 | 1.600 | 1.610 | 627,068 | -0.08(-4.73%) |
Mar 17, 2021 | 1.590 | 1.700 | 1.550 | 1.690 | 762,605 | +0.09(+5.62%) |
Mar 16, 2021 | 1.660 | 1.660 | 1.550 | 1.600 | 476,768 | -0.02(-1.23%) |
Mar 15, 2021 | 1.500 | 1.630 | 1.490 | 1.620 | 841,133 | +0.13(+8.72%) |
Mar 12, 2021 | 1.490 | 1.500 | 1.460 | 1.490 | 514,477 | -0.01(-0.67%) |
Mar 11, 2021 | 1.500 | 1.510 | 1.470 | 1.500 | 250,041 | +0.00(+0.00%) |
Mar 10, 2021 | 1.550 | 1.550 | 1.500 | 1.500 | 485,903 | -0.06(-3.85%) |
Mar 09, 2021 | 1.570 | 1.570 | 1.500 | 1.560 | 415,235 | +0.08(+5.41%) |
Mar 08, 2021 | 1.470 | 1.530 | 1.410 | 1.480 | 624,915 | +0.00(+0.00%) |
Mar 05, 2021 | 1.500 | 1.500 | 1.370 | 1.480 | 590,045 | +0.03(+2.07%) |
Mar 04, 2021 | 1.460 | 1.510 | 1.400 | 1.450 | 545,984 | -0.01(-0.68%) |
Mar 03, 2021 | 1.500 | 1.550 | 1.430 | 1.460 | 804,567 | -0.14(-8.75%) |
Mar 02, 2021 | 1.510 | 1.630 | 1.360 | 1.600 | 1,882,325 | +0.11(+7.38%) |