Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.150 | 2.190 | 2.150 | 2.170 | 26,488 | +0.04(+1.88%) |
May 28, 2021 | 2.080 | 2.170 | 2.080 | 2.130 | 176,643 | +0.03(+1.43%) |
May 27, 2021 | 2.120 | 2.120 | 2.050 | 2.100 | 131,416 | +0.02(+0.96%) |
May 26, 2021 | 2.060 | 2.080 | 2.030 | 2.080 | 72,652 | +0.04(+1.96%) |
May 25, 2021 | 1.950 | 2.060 | 1.950 | 2.040 | 106,861 | -0.01(-0.49%) |
May 21, 2021 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 2.050 | 2.090 | 2.050 | 2.050 | 70,437 | +0.00(+0.00%) |
May 19, 2021 | 2.060 | 2.100 | 2.030 | 2.050 | 58,208 | -0.05(-2.38%) |
May 18, 2021 | 2.090 | 2.110 | 2.080 | 2.100 | 99,381 | +0.02(+0.96%) |
May 17, 2021 | 2.060 | 2.150 | 2.000 | 2.080 | 222,740 | +0.04(+1.96%) |
May 14, 2021 | 2.030 | 2.040 | 1.970 | 2.040 | 48,866 | +0.07(+3.55%) |
May 13, 2021 | 1.980 | 2.060 | 1.910 | 1.970 | 52,663 | +0.01(+0.51%) |
May 12, 2021 | 2.070 | 2.070 | 1.950 | 1.960 | 43,365 | -0.08(-3.92%) |
May 11, 2021 | 1.910 | 2.100 | 1.850 | 2.040 | 111,840 | +0.13(+6.81%) |
May 10, 2021 | 2.050 | 2.050 | 1.900 | 1.910 | 113,547 | -0.14(-6.83%) |
May 07, 2021 | 1.960 | 2.060 | 1.960 | 2.050 | 43,452 | +0.09(+4.59%) |
May 06, 2021 | 2.070 | 2.100 | 1.940 | 1.960 | 152,872 | -0.17(-7.98%) |
May 05, 2021 | 2.080 | 2.130 | 2.050 | 2.130 | 55,084 | -0.03(-1.39%) |
May 04, 2021 | 2.250 | 2.250 | 2.020 | 2.160 | 102,427 | -0.03(-1.37%) |
May 03, 2021 | 2.240 | 2.280 | 2.110 | 2.190 | 45,728 | +0.03(+1.39%) |
Apr 30, 2021 | 2.170 | 2.280 | 2.150 | 2.160 | 94,700 | +0.01(+0.47%) |
Apr 29, 2021 | 2.230 | 2.230 | 2.100 | 2.150 | 71,672 | -0.08(-3.59%) |
Apr 28, 2021 | 2.200 | 2.230 | 2.110 | 2.230 | 39,530 | +0.06(+2.76%) |
Apr 27, 2021 | 2.180 | 2.200 | 2.100 | 2.170 | 51,516 | +0.03(+1.40%) |
Apr 26, 2021 | 2.080 | 2.160 | 2.020 | 2.140 | 38,204 | +0.08(+3.88%) |
Apr 23, 2021 | 2.090 | 2.100 | 2.020 | 2.060 | 30,600 | +0.04(+1.98%) |
Apr 22, 2021 | 2.060 | 2.070 | 1.970 | 2.020 | 29,827 | +0.02(+1.00%) |
Apr 21, 2021 | 1.920 | 2.040 | 1.920 | 2.000 | 20,749 | +0.05(+2.56%) |
Apr 20, 2021 | 1.920 | 2.040 | 1.900 | 1.950 | 46,769 | -0.06(-2.99%) |
Apr 19, 2021 | 1.990 | 2.040 | 1.890 | 2.010 | 46,747 | +0.04(+2.03%) |
Apr 16, 2021 | 2.000 | 2.040 | 1.920 | 1.970 | 70,300 | -0.05(-2.48%) |
Apr 15, 2021 | 2.150 | 2.200 | 1.960 | 2.020 | 122,102 | -0.18(-8.18%) |
Apr 14, 2021 | 2.260 | 2.310 | 2.170 | 2.200 | 30,677 | -0.07(-3.08%) |
Apr 13, 2021 | 2.250 | 2.300 | 2.220 | 2.270 | 15,263 | +0.00(+0.00%) |
Apr 12, 2021 | 2.430 | 2.430 | 2.250 | 2.270 | 54,694 | -0.16(-6.58%) |
Apr 09, 2021 | 2.420 | 2.430 | 2.380 | 2.430 | 49,500 | -0.02(-0.82%) |
Apr 08, 2021 | 2.520 | 2.520 | 2.380 | 2.450 | 58,742 | -0.04(-1.61%) |
Apr 07, 2021 | 2.530 | 2.550 | 2.440 | 2.490 | 66,017 | +0.01(+0.40%) |
Apr 06, 2021 | 2.420 | 2.650 | 2.320 | 2.480 | 110,733 | +0.11(+4.64%) |
Apr 05, 2021 | 2.470 | 2.470 | 2.310 | 2.370 | 12,273 | -0.03(-1.25%) |
Apr 01, 2021 | 2.400 | 2.400 | 2.400 | 0 | -0.01(-0.41%) | |
Mar 31, 2021 | 2.340 | 2.470 | 2.340 | 2.410 | 19,952 | +0.05(+2.12%) |
Mar 30, 2021 | 2.250 | 2.360 | 2.200 | 2.360 | 57,041 | +0.08(+3.51%) |
Mar 29, 2021 | 2.400 | 2.410 | 2.270 | 2.280 | 51,383 | -0.12(-5.00%) |
Mar 26, 2021 | 2.410 | 2.430 | 2.270 | 2.400 | 85,800 | +0.01(+0.42%) |
Mar 25, 2021 | 2.260 | 2.460 | 2.250 | 2.390 | 74,713 | +0.11(+4.82%) |
Mar 24, 2021 | 2.510 | 2.530 | 2.280 | 2.280 | 96,335 | -0.20(-8.06%) |
Mar 23, 2021 | 2.650 | 2.650 | 2.450 | 2.480 | 97,720 | -0.17(-6.42%) |
Mar 22, 2021 | 2.830 | 2.830 | 2.630 | 2.650 | 91,691 | -0.17(-6.03%) |
Mar 19, 2021 | 2.750 | 2.870 | 2.600 | 2.820 | 104,200 | +0.07(+2.55%) |
Mar 18, 2021 | 2.950 | 2.950 | 2.720 | 2.750 | 143,939 | -0.20(-6.78%) |
Mar 17, 2021 | 3.310 | 3.850 | 2.840 | 2.950 | 615,564 | +0.39(+15.23%) |
Mar 16, 2021 | 2.750 | 2.750 | 2.450 | 2.560 | 100,065 | -0.08(-3.03%) |
Mar 15, 2021 | 2.550 | 2.680 | 2.510 | 2.640 | 40,882 | +0.11(+4.35%) |
Mar 12, 2021 | 2.410 | 2.590 | 2.360 | 2.530 | 82,700 | -0.02(-0.78%) |
Mar 11, 2021 | 2.500 | 2.600 | 2.430 | 2.550 | 159,926 | +0.16(+6.69%) |
Mar 10, 2021 | 2.440 | 2.450 | 2.270 | 2.390 | 62,854 | -0.01(-0.42%) |
Mar 09, 2021 | 2.280 | 2.450 | 2.240 | 2.400 | 131,040 | +0.19(+8.60%) |
Mar 08, 2021 | 2.170 | 2.350 | 2.160 | 2.210 | 66,747 | +0.06(+2.79%) |
Mar 05, 2021 | 2.220 | 2.250 | 1.850 | 2.150 | 149,900 | -0.07(-3.15%) |
Mar 04, 2021 | 2.420 | 2.430 | 2.120 | 2.220 | 94,370 | -0.22(-9.02%) |
Mar 03, 2021 | 2.540 | 2.690 | 2.420 | 2.440 | 126,085 | -0.15(-5.79%) |
Mar 02, 2021 | 2.650 | 3.130 | 2.590 | 2.590 | 250,403 | -0.01(-0.38%) |