Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.820 | 1.850 | 1.780 | 1.850 | 421,940 | +0.04(+2.21%) |
May 28, 2021 | 1.820 | 1.840 | 1.690 | 1.810 | 574,927 | +0.01(+0.56%) |
May 27, 2021 | 1.820 | 1.820 | 1.800 | 1.800 | 301,503 | -0.05(-2.70%) |
May 26, 2021 | 1.870 | 1.920 | 1.830 | 1.850 | 698,440 | -0.06(-3.14%) |
May 25, 2021 | 1.990 | 1.990 | 1.900 | 1.910 | 345,825 | -0.08(-4.02%) |
May 21, 2021 | 1.990 | 1.990 | 1.990 | 0 | -0.11(-5.24%) | |
May 20, 2021 | 2.140 | 2.150 | 2.050 | 2.100 | 313,874 | -0.07(-3.23%) |
May 19, 2021 | 2.120 | 2.170 | 2.100 | 2.170 | 113,749 | -0.01(-0.46%) |
May 18, 2021 | 2.120 | 2.180 | 2.110 | 2.180 | 97,572 | +0.07(+3.32%) |
May 17, 2021 | 2.140 | 2.150 | 2.080 | 2.110 | 141,722 | +0.06(+2.93%) |
May 14, 2021 | 2.030 | 2.030 | 1.970 | 2.050 | 284,411 | +0.10(+5.13%) |
May 13, 2021 | 2.050 | 2.140 | 1.890 | 1.950 | 397,744 | -0.17(-8.02%) |
May 12, 2021 | 2.030 | 2.160 | 2.020 | 2.120 | 269,252 | -0.02(-0.93%) |
May 10, 2021 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) | |
May 07, 2021 | 2.100 | 2.170 | 2.100 | 2.140 | 104,715 | +0.03(+1.42%) |
May 06, 2021 | 2.180 | 2.220 | 2.100 | 2.110 | 201,274 | -0.10(-4.52%) |
May 05, 2021 | 2.110 | 2.230 | 2.080 | 2.210 | 325,923 | +0.11(+5.24%) |
May 04, 2021 | 2.100 | 2.150 | 2.020 | 2.100 | 391,423 | +0.01(+0.48%) |
May 03, 2021 | 2.080 | 2.180 | 2.080 | 2.090 | 142,643 | -0.02(-0.95%) |
Apr 30, 2021 | 2.050 | 2.110 | 2.030 | 2.110 | 98,893 | +0.03(+1.44%) |
Apr 29, 2021 | 2.160 | 2.180 | 2.060 | 2.080 | 117,325 | -0.06(-2.80%) |
Apr 28, 2021 | 2.200 | 2.200 | 2.090 | 2.140 | 138,518 | -0.04(-1.83%) |
Apr 27, 2021 | 2.180 | 2.180 | 2.070 | 2.180 | 168,621 | +0.01(+0.46%) |
Apr 26, 2021 | 2.300 | 2.330 | 2.160 | 2.170 | 259,702 | -0.08(-3.56%) |
Apr 23, 2021 | 2.250 | 2.290 | 2.210 | 2.250 | 343,908 | +0.04(+1.81%) |
Apr 22, 2021 | 2.030 | 2.260 | 2.030 | 2.210 | 617,081 | +0.20(+9.95%) |
Apr 21, 2021 | 1.960 | 2.040 | 1.950 | 2.010 | 350,795 | -0.01(-0.50%) |
Apr 20, 2021 | 2.080 | 2.110 | 1.980 | 2.020 | 225,662 | -0.09(-4.27%) |
Apr 19, 2021 | 2.300 | 2.300 | 2.050 | 2.110 | 305,475 | -0.07(-3.21%) |
Apr 16, 2021 | 1.940 | 2.180 | 1.930 | 2.180 | 443,950 | +0.24(+12.37%) |
Apr 15, 2021 | 2.120 | 2.120 | 1.910 | 1.940 | 597,319 | -0.19(-8.92%) |
Apr 14, 2021 | 2.210 | 2.250 | 2.120 | 2.130 | 349,467 | -0.12(-5.33%) |
Apr 13, 2021 | 2.230 | 2.320 | 2.220 | 2.250 | 147,187 | +0.03(+1.35%) |
Apr 12, 2021 | 2.300 | 2.340 | 2.200 | 2.220 | 232,407 | -0.13(-5.53%) |
Apr 09, 2021 | 2.500 | 2.500 | 2.350 | 2.350 | 103,093 | -0.05(-2.08%) |
Apr 08, 2021 | 2.450 | 2.470 | 2.330 | 2.400 | 257,424 | -0.08(-3.23%) |
Apr 07, 2021 | 2.600 | 2.660 | 2.460 | 2.480 | 216,551 | -0.22(-8.15%) |
Apr 06, 2021 | 2.700 | 2.750 | 2.640 | 2.700 | 180,855 | -0.01(-0.37%) |
Apr 05, 2021 | 2.680 | 2.740 | 2.600 | 2.710 | 271,598 | +0.12(+4.63%) |
Apr 01, 2021 | 2.590 | 2.590 | 2.590 | 0 | +0.15(+6.15%) | |
Mar 31, 2021 | 2.300 | 2.500 | 2.260 | 2.440 | 392,900 | +0.23(+10.41%) |
Mar 30, 2021 | 2.370 | 2.370 | 2.170 | 2.210 | 339,393 | -0.14(-5.96%) |
Mar 29, 2021 | 2.530 | 2.540 | 2.250 | 2.350 | 476,706 | -0.15(-6.00%) |
Mar 26, 2021 | 2.500 | 2.600 | 2.490 | 2.500 | 206,594 | -0.06(-2.34%) |
Mar 25, 2021 | 2.600 | 2.620 | 2.460 | 2.560 | 463,339 | -0.08(-3.03%) |
Mar 24, 2021 | 2.760 | 2.830 | 2.570 | 2.640 | 358,357 | -0.11(-4.00%) |
Mar 23, 2021 | 2.890 | 2.890 | 2.630 | 2.750 | 500,891 | -0.06(-2.14%) |
Mar 22, 2021 | 2.750 | 2.810 | 2.670 | 2.810 | 471,071 | +0.14(+5.24%) |
Mar 19, 2021 | 2.640 | 2.725 | 2.600 | 2.670 | 311,946 | +0.04(+1.52%) |
Mar 18, 2021 | 2.790 | 2.810 | 2.620 | 2.630 | 294,867 | -0.10(-3.66%) |
Mar 17, 2021 | 2.600 | 2.750 | 2.560 | 2.730 | 445,793 | +0.07(+2.63%) |
Mar 16, 2021 | 2.850 | 2.850 | 2.640 | 2.660 | 340,649 | -0.19(-6.67%) |
Mar 15, 2021 | 2.950 | 2.950 | 2.680 | 2.850 | 523,279 | -0.05(-1.72%) |
Mar 12, 2021 | 2.940 | 3.030 | 2.850 | 2.900 | 613,170 | -0.04(-1.36%) |
Mar 11, 2021 | 2.780 | 3.000 | 2.780 | 2.940 | 651,586 | +0.13(+4.63%) |
Mar 10, 2021 | 2.820 | 3.000 | 2.800 | 2.810 | 1,068,956 | +0.05(+1.81%) |
Mar 09, 2021 | 2.580 | 2.760 | 2.540 | 2.760 | 742,168 | +0.28(+11.29%) |
Mar 08, 2021 | 2.530 | 2.590 | 2.460 | 2.480 | 505,997 | -0.11(-4.25%) |
Mar 05, 2021 | 2.650 | 2.680 | 2.120 | 2.590 | 1,815,596 | -0.07(-2.63%) |
Mar 04, 2021 | 3.020 | 3.040 | 2.510 | 2.660 | 1,453,283 | -0.27(-9.22%) |
Mar 03, 2021 | 3.240 | 3.250 | 2.900 | 2.930 | 770,516 | -0.23(-7.28%) |
Mar 02, 2021 | 3.320 | 3.400 | 3.140 | 3.160 | 704,326 | -0.23(-6.78%) |