Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.010 | 2.060 | 1.960 | 1.990 | 106,371 | -0.04(-1.97%) |
May 27, 2021 | 2.020 | 2.092 | 2.010 | 2.030 | 57,866 | +0.01(+0.50%) |
May 26, 2021 | 2.020 | 2.060 | 1.990 | 2.020 | 98,122 | -0.01(-0.49%) |
May 25, 2021 | 2.000 | 2.060 | 2.000 | 2.030 | 42,152 | +0.01(+0.50%) |
May 24, 2021 | 2.040 | 2.060 | 1.988 | 2.020 | 122,025 | +0.02(+1.00%) |
May 21, 2021 | 1.980 | 2.030 | 1.910 | 2.000 | 62,531 | +0.06(+3.09%) |
May 20, 2021 | 1.910 | 1.950 | 1.880 | 1.940 | 37,812 | -0.01(-0.51%) |
May 19, 2021 | 1.880 | 1.980 | 1.880 | 1.950 | 76,457 | -0.05(-2.50%) |
May 18, 2021 | 2.120 | 2.130 | 1.995 | 2.000 | 114,593 | +0.02(+1.01%) |
May 17, 2021 | 1.800 | 2.010 | 1.778 | 1.980 | 138,487 | +0.18(+10.00%) |
May 14, 2021 | 1.810 | 1.850 | 1.770 | 1.800 | 142,443 | +0.07(+4.05%) |
May 13, 2021 | 1.780 | 1.900 | 1.690 | 1.730 | 130,865 | -0.06(-3.35%) |
May 12, 2021 | 1.840 | 1.940 | 1.710 | 1.790 | 169,118 | -0.04(-2.19%) |
May 11, 2021 | 1.740 | 1.870 | 1.709 | 1.830 | 72,615 | +0.01(+0.55%) |
May 10, 2021 | 2.010 | 2.060 | 1.780 | 1.820 | 298,834 | -0.21(-10.34%) |
May 07, 2021 | 1.990 | 2.050 | 1.970 | 2.030 | 153,388 | +0.04(+2.01%) |
May 06, 2021 | 2.200 | 2.200 | 1.970 | 1.990 | 96,864 | -0.11(-5.24%) |
May 05, 2021 | 1.990 | 2.100 | 1.950 | 2.100 | 187,252 | +0.09(+4.48%) |
May 04, 2021 | 2.020 | 2.040 | 1.940 | 2.010 | 71,787 | -0.02(-0.99%) |
May 03, 2021 | 2.080 | 2.080 | 1.980 | 2.030 | 70,084 | +0.06(+3.05%) |
Apr 30, 2021 | 2.110 | 2.110 | 1.942 | 1.970 | 64,000 | -0.09(-4.37%) |
Apr 29, 2021 | 2.090 | 2.140 | 2.020 | 2.060 | 50,618 | +0.03(+1.48%) |
Apr 28, 2021 | 2.100 | 2.110 | 2.020 | 2.030 | 111,045 | +0.01(+0.50%) |
Apr 27, 2021 | 2.090 | 2.160 | 2.000 | 2.020 | 165,346 | -0.01(-0.49%) |
Apr 26, 2021 | 2.020 | 2.040 | 1.970 | 2.030 | 62,269 | +0.01(+0.50%) |
Apr 23, 2021 | 1.860 | 2.040 | 1.860 | 2.020 | 106,000 | +0.14(+7.45%) |
Apr 22, 2021 | 1.910 | 1.920 | 1.850 | 1.880 | 52,015 | -0.06(-3.09%) |
Apr 21, 2021 | 1.900 | 2.040 | 1.850 | 1.940 | 113,353 | +0.03(+1.57%) |
Apr 20, 2021 | 2.040 | 2.040 | 1.830 | 1.910 | 220,743 | -0.16(-7.73%) |
Apr 19, 2021 | 2.190 | 2.210 | 2.040 | 2.070 | 83,604 | -0.03(-1.43%) |
Apr 16, 2021 | 2.150 | 2.190 | 2.100 | 2.100 | 73,900 | -0.08(-3.67%) |
Apr 15, 2021 | 2.410 | 2.480 | 2.160 | 2.180 | 85,779 | -0.22(-9.17%) |
Apr 14, 2021 | 2.370 | 2.610 | 2.320 | 2.400 | 181,196 | +0.09(+3.90%) |
Apr 13, 2021 | 2.230 | 2.310 | 2.115 | 2.310 | 137,658 | +0.06(+2.67%) |
Apr 12, 2021 | 2.220 | 2.269 | 2.190 | 2.250 | 46,828 | +0.03(+1.35%) |
Apr 09, 2021 | 2.290 | 2.320 | 2.160 | 2.220 | 77,000 | -0.12(-5.13%) |
Apr 08, 2021 | 2.220 | 2.390 | 2.220 | 2.340 | 53,976 | +0.09(+4.00%) |
Apr 07, 2021 | 2.260 | 2.320 | 2.250 | 2.250 | 44,924 | +0.00(+0.00%) |
Apr 06, 2021 | 2.350 | 2.354 | 2.250 | 2.250 | 57,139 | -0.10(-4.26%) |
Apr 05, 2021 | 2.230 | 2.360 | 2.170 | 2.350 | 133,336 | +0.10(+4.44%) |
Apr 01, 2021 | 2.280 | 2.384 | 2.170 | 2.250 | 118,100 | -0.05(-2.17%) |
Mar 31, 2021 | 2.450 | 2.470 | 2.240 | 2.300 | 226,201 | -0.14(-5.74%) |
Mar 30, 2021 | 2.060 | 2.440 | 2.060 | 2.440 | 198,429 | +0.36(+17.31%) |
Mar 29, 2021 | 2.400 | 2.430 | 2.070 | 2.080 | 366,196 | -0.33(-13.69%) |
Mar 26, 2021 | 2.630 | 2.670 | 2.410 | 2.410 | 219,500 | -0.16(-6.23%) |
Mar 25, 2021 | 2.750 | 2.760 | 2.460 | 2.570 | 229,380 | -0.22(-7.89%) |
Mar 24, 2021 | 2.910 | 3.030 | 2.770 | 2.790 | 164,179 | -0.10(-3.46%) |
Mar 23, 2021 | 3.050 | 3.110 | 2.860 | 2.890 | 180,943 | -0.15(-4.93%) |
Mar 22, 2021 | 3.110 | 3.230 | 2.980 | 3.040 | 288,406 | -0.06(-1.94%) |
Mar 19, 2021 | 3.260 | 3.430 | 3.100 | 3.100 | 254,200 | -0.24(-7.19%) |
Mar 18, 2021 | 3.280 | 3.580 | 3.250 | 3.340 | 194,941 | +0.04(+1.21%) |
Mar 17, 2021 | 3.280 | 3.559 | 3.200 | 3.300 | 274,470 | -0.02(-0.60%) |
Mar 16, 2021 | 3.170 | 3.420 | 3.000 | 3.320 | 341,381 | +0.12(+3.75%) |
Mar 15, 2021 | 3.300 | 3.370 | 3.160 | 3.200 | 260,395 | -0.15(-4.48%) |
Mar 12, 2021 | 3.250 | 3.450 | 3.230 | 3.350 | 123,000 | +0.11(+3.40%) |
Mar 11, 2021 | 3.470 | 3.550 | 3.180 | 3.240 | 270,528 | -0.19(-5.54%) |
Mar 10, 2021 | 3.270 | 3.500 | 3.180 | 3.430 | 403,652 | +0.11(+3.31%) |
Mar 09, 2021 | 3.580 | 3.610 | 3.320 | 3.320 | 100,513 | -0.27(-7.52%) |
Mar 08, 2021 | 3.480 | 3.630 | 3.160 | 3.590 | 415,278 | -0.01(-0.28%) |
Mar 05, 2021 | 3.390 | 3.670 | 3.160 | 3.600 | 223,200 | +0.23(+6.82%) |
Mar 04, 2021 | 3.330 | 3.650 | 3.100 | 3.370 | 292,597 | +0.00(+0.00%) |
Mar 03, 2021 | 3.350 | 3.600 | 3.320 | 3.370 | 156,533 | +0.02(+0.60%) |
Mar 02, 2021 | 3.340 | 3.850 | 3.292 | 3.350 | 203,887 | +0.07(+2.13%) |