Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 2.084 | 2.133 | 2.074 | 2.103 | 1,709,158 | +0.01(+0.64%) |
Jun 29, 2021 | 2.087 | 2.113 | 2.082 | 2.089 | 1,247,242 | +0.00(+0.09%) |
Jun 28, 2021 | 2.107 | 2.129 | 2.042 | 2.087 | 1,426,532 | -0.02(-1.00%) |
Jun 25, 2021 | 2.043 | 2.137 | 2.032 | 2.108 | 5,925,288 | +0.08(+3.76%) |
Jun 24, 2021 | 2.011 | 2.043 | 1.988 | 2.032 | 1,009,637 | +0.02(+1.24%) |
Jun 23, 2021 | 1.999 | 2.042 | 1.999 | 2.007 | 1,422,206 | +0.01(+0.48%) |
Jun 22, 2021 | 1.967 | 2.009 | 1.920 | 1.998 | 1,531,986 | +0.03(+1.56%) |
Jun 21, 2021 | 1.961 | 1.967 | 1.917 | 1.967 | 1,452,689 | +0.02(+0.78%) |
Jun 18, 2021 | 1.956 | 1.966 | 1.910 | 1.952 | 2,890,448 | -0.01(-0.68%) |
Jun 17, 2021 | 1.973 | 2.033 | 1.946 | 1.965 | 2,164,095 | +0.00(+0.00%) |
Jun 16, 2021 | 1.934 | 1.971 | 1.887 | 1.965 | 2,451,796 | +0.03(+1.38%) |
Jun 15, 2021 | 1.902 | 1.948 | 1.891 | 1.938 | 1,232,275 | +0.03(+1.50%) |
Jun 14, 2021 | 1.931 | 1.938 | 1.901 | 1.910 | 1,213,776 | -0.02(-0.79%) |
Jun 11, 2021 | 1.910 | 1.929 | 1.907 | 1.925 | 1,062,464 | +0.02(+1.00%) |
Jun 10, 2021 | 1.959 | 1.973 | 1.902 | 1.906 | 1,650,142 | -0.04(-2.26%) |
Jun 09, 2021 | 1.944 | 1.986 | 1.940 | 1.950 | 1,817,756 | +0.01(+0.49%) |
Jun 08, 2021 | 1.900 | 1.965 | 1.891 | 1.940 | 2,552,238 | +0.04(+2.22%) |
Jun 07, 2021 | 1.871 | 1.934 | 1.862 | 1.898 | 1,640,276 | +0.02(+1.12%) |
Jun 04, 2021 | 1.879 | 1.910 | 1.850 | 1.877 | 1,812,907 | -0.00(-0.10%) |
Jun 03, 2021 | 1.942 | 1.975 | 1.868 | 1.879 | 1,906,716 | -0.09(-4.38%) |
Jun 02, 2021 | 1.965 | 1.977 | 1.948 | 1.965 | 1,370,399 | -0.00(-0.10%) |
Jun 01, 2021 | 1.913 | 1.967 | 1.910 | 1.967 | 2,320,263 | +0.06(+3.00%) |
May 28, 2021 | 1.952 | 1.952 | 1.896 | 1.910 | 1,177,094 | -0.02(-1.09%) |
May 27, 2021 | 1.881 | 1.946 | 1.854 | 1.931 | 1,687,646 | +0.06(+3.27%) |
May 26, 2021 | 1.814 | 1.877 | 1.789 | 1.869 | 1,863,285 | +0.06(+3.16%) |
May 25, 2021 | 1.858 | 1.913 | 1.810 | 1.812 | 2,179,496 | -0.06(-2.97%) |
May 24, 2021 | 1.814 | 1.872 | 1.797 | 1.868 | 2,645,953 | +0.06(+3.39%) |
May 21, 2021 | 1.787 | 1.812 | 1.766 | 1.806 | 2,581,545 | +0.03(+1.83%) |
May 20, 2021 | 1.755 | 1.790 | 1.734 | 1.774 | 1,325,749 | +0.02(+1.31%) |
May 19, 2021 | 1.701 | 1.755 | 1.682 | 1.751 | 1,913,914 | +0.04(+2.12%) |
May 18, 2021 | 1.736 | 1.741 | 1.715 | 1.715 | 1,397,471 | -0.02(-1.43%) |
May 17, 2021 | 1.709 | 1.770 | 1.696 | 1.740 | 2,401,752 | +0.02(+1.11%) |
May 14, 2021 | 1.715 | 1.745 | 1.705 | 1.720 | 1,568,606 | +0.02(+1.35%) |
May 13, 2021 | 1.694 | 1.736 | 1.671 | 1.697 | 3,649,256 | +0.01(+0.68%) |
May 12, 2021 | 1.644 | 1.717 | 1.640 | 1.686 | 5,847,036 | +0.03(+1.85%) |
May 11, 2021 | 1.835 | 1.837 | 1.631 | 1.655 | 6,936,123 | -0.22(-11.72%) |
May 10, 2021 | 1.902 | 1.912 | 1.843 | 1.875 | 2,652,671 | -0.02(-1.31%) |
May 07, 2021 | 1.959 | 1.971 | 1.877 | 1.900 | 1,632,078 | -0.06(-2.83%) |
May 06, 2021 | 1.956 | 2.003 | 1.894 | 1.956 | 2,465,287 | -0.00(-0.10%) |
May 05, 2021 | 1.963 | 1.971 | 1.912 | 1.957 | 1,490,318 | -0.00(-0.10%) |
May 04, 2021 | 1.980 | 1.994 | 1.933 | 1.959 | 1,727,159 | -0.02(-1.16%) |
May 03, 2021 | 1.942 | 1.984 | 1.918 | 1.982 | 1,796,951 | +0.07(+3.49%) |
Apr 30, 2021 | 1.946 | 1.978 | 1.894 | 1.915 | 2,106,681 | -0.05(-2.72%) |
Apr 29, 2021 | 1.950 | 1.990 | 1.944 | 1.969 | 1,948,588 | +0.03(+1.38%) |
Apr 28, 2021 | 1.908 | 1.946 | 1.889 | 1.942 | 1,365,884 | +0.04(+1.91%) |
Apr 27, 2021 | 1.938 | 1.950 | 1.898 | 1.906 | 1,265,232 | -0.03(-1.48%) |
Apr 26, 2021 | 1.940 | 2.001 | 1.917 | 1.934 | 2,981,411 | +0.01(+0.40%) |
Apr 23, 2021 | 1.894 | 1.942 | 1.894 | 1.927 | 3,595,535 | +0.03(+1.82%) |
Apr 22, 2021 | 1.883 | 1.906 | 1.871 | 1.892 | 1,364,064 | +0.02(+0.81%) |
Apr 21, 2021 | 1.839 | 1.896 | 1.827 | 1.877 | 1,368,390 | +0.04(+1.97%) |
Apr 20, 2021 | 1.877 | 1.884 | 1.825 | 1.841 | 1,988,028 | -0.06(-2.92%) |
Apr 19, 2021 | 1.892 | 1.906 | 1.869 | 1.896 | 1,576,762 | -0.01(-0.60%) |
Apr 16, 2021 | 1.931 | 1.944 | 1.902 | 1.908 | 1,463,220 | -0.01(-0.30%) |
Apr 15, 2021 | 1.913 | 1.933 | 1.881 | 1.913 | 1,202,445 | +0.01(+0.60%) |
Apr 14, 2021 | 1.879 | 1.915 | 1.864 | 1.902 | 1,389,195 | +0.03(+1.43%) |
Apr 13, 2021 | 1.912 | 1.914 | 1.860 | 1.875 | 1,612,769 | -0.02(-1.11%) |
Apr 12, 2021 | 1.908 | 1.934 | 1.891 | 1.896 | 2,028,095 | -0.02(-1.19%) |
Apr 09, 2021 | 1.923 | 1.944 | 1.898 | 1.919 | 2,315,413 | +0.02(+0.80%) |
Apr 08, 2021 | 1.887 | 1.925 | 1.864 | 1.904 | 2,564,590 | +0.01(+0.61%) |
Apr 07, 2021 | 1.902 | 1.921 | 1.869 | 1.892 | 1,594,025 | -0.02(-1.00%) |
Apr 06, 2021 | 1.912 | 1.925 | 1.894 | 1.912 | 1,390,681 | +0.00(+0.00%) |
Apr 05, 2021 | 1.879 | 1.933 | 1.869 | 1.912 | 2,102,715 | +0.06(+3.09%) |