Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.150 | 2.153 | 2.130 | 2.150 | 3,504 | +0.02(+1.07%) |
May 27, 2021 | 2.042 | 2.203 | 2.042 | 2.127 | 11,172 | +0.13(+6.36%) |
May 26, 2021 | 1.970 | 2.042 | 1.970 | 2.000 | 41,951 | +0.04(+2.04%) |
May 25, 2021 | 1.944 | 1.960 | 1.944 | 1.960 | 6,725 | +0.01(+0.51%) |
May 24, 2021 | 1.910 | 2.000 | 1.900 | 1.950 | 16,931 | +0.03(+1.56%) |
May 21, 2021 | 1.963 | 1.963 | 1.920 | 1.920 | 3,710 | -0.01(-0.52%) |
May 20, 2021 | 1.940 | 1.940 | 1.910 | 1.930 | 2,963 | -0.02(-1.03%) |
May 19, 2021 | 1.940 | 1.980 | 1.940 | 1.950 | 2,542 | -0.03(-1.74%) |
May 18, 2021 | 2.040 | 2.040 | 1.970 | 1.985 | 14,327 | +0.03(+1.37%) |
May 17, 2021 | 2.040 | 2.040 | 1.958 | 1.958 | 1,832 | +0.01(+0.41%) |
May 14, 2021 | 1.900 | 1.995 | 1.900 | 1.950 | 5,672 | +0.05(+2.63%) |
May 13, 2021 | 1.920 | 2.000 | 1.900 | 1.900 | 13,398 | -0.08(-4.04%) |
May 12, 2021 | 1.960 | 2.060 | 1.945 | 1.980 | 16,563 | -0.04(-1.98%) |
May 11, 2021 | 2.030 | 2.030 | 1.930 | 2.020 | 12,438 | +0.00(+0.00%) |
May 10, 2021 | 2.020 | 2.130 | 2.020 | 2.020 | 3,297 | -0.09(-4.27%) |
May 07, 2021 | 2.060 | 2.110 | 2.050 | 2.110 | 4,770 | +0.10(+4.98%) |
May 06, 2021 | 2.010 | 2.015 | 2.010 | 2.010 | 873 | -0.01(-0.25%) |
May 05, 2021 | 2.010 | 2.060 | 2.010 | 2.015 | 13,125 | -0.02(-1.09%) |
May 04, 2021 | 2.020 | 2.077 | 2.020 | 2.037 | 3,606 | -0.00(-0.13%) |
May 03, 2021 | 2.010 | 2.120 | 2.010 | 2.040 | 5,044 | +0.03(+1.49%) |
Apr 30, 2021 | 2.180 | 2.180 | 2.010 | 2.010 | 15,200 | -0.18(-8.22%) |
Apr 29, 2021 | 2.050 | 2.190 | 2.000 | 2.190 | 16,458 | +0.12(+5.80%) |
Apr 28, 2021 | 2.090 | 2.100 | 2.070 | 2.070 | 6,912 | -0.02(-1.12%) |
Apr 27, 2021 | 2.390 | 2.390 | 2.070 | 2.093 | 9,912 | +0.07(+3.63%) |
Apr 26, 2021 | 2.090 | 2.090 | 2.016 | 2.020 | 14,161 | -0.07(-3.35%) |
Apr 23, 2021 | 2.060 | 2.166 | 2.060 | 2.090 | 8,800 | +0.06(+2.96%) |
Apr 22, 2021 | 2.070 | 2.080 | 1.990 | 2.030 | 2,169 | +0.05(+2.53%) |
Apr 21, 2021 | 2.000 | 2.080 | 1.980 | 1.980 | 8,317 | +0.03(+1.54%) |
Apr 20, 2021 | 2.050 | 2.090 | 1.930 | 1.950 | 20,523 | -0.05(-2.50%) |
Apr 19, 2021 | 2.100 | 2.100 | 2.000 | 2.000 | 20,986 | -0.04(-1.96%) |
Apr 16, 2021 | 2.250 | 2.250 | 2.010 | 2.040 | 33,500 | -0.21(-9.33%) |
Apr 15, 2021 | 2.080 | 2.260 | 2.080 | 2.250 | 8,581 | +0.10(+4.41%) |
Apr 14, 2021 | 2.130 | 2.241 | 2.075 | 2.155 | 13,731 | -0.04(-1.60%) |
Apr 13, 2021 | 2.100 | 2.200 | 2.030 | 2.190 | 17,230 | +0.05(+2.34%) |
Apr 12, 2021 | 2.100 | 2.200 | 2.100 | 2.140 | 8,379 | -0.04(-1.83%) |
Apr 09, 2021 | 2.200 | 2.250 | 2.180 | 2.180 | 5,500 | -0.01(-0.46%) |
Apr 08, 2021 | 2.170 | 2.200 | 2.120 | 2.190 | 4,654 | -0.02(-0.90%) |
Apr 07, 2021 | 2.170 | 2.210 | 2.120 | 2.210 | 12,568 | +0.05(+2.31%) |
Apr 06, 2021 | 2.170 | 2.190 | 2.160 | 2.160 | 3,664 | -0.02(-0.92%) |
Apr 05, 2021 | 2.390 | 2.400 | 2.110 | 2.180 | 21,468 | -0.07(-3.11%) |
Apr 01, 2021 | 2.450 | 2.450 | 2.250 | 2.250 | 42,700 | -0.05(-2.17%) |
Mar 31, 2021 | 2.330 | 2.330 | 2.290 | 2.300 | 4,622 | -0.03(-1.29%) |
Mar 30, 2021 | 2.370 | 2.380 | 2.320 | 2.330 | 6,505 | +0.03(+1.30%) |
Mar 29, 2021 | 2.490 | 2.500 | 2.300 | 2.300 | 10,288 | -0.20(-8.00%) |
Mar 26, 2021 | 2.470 | 2.590 | 2.410 | 2.500 | 43,300 | +0.10(+4.17%) |
Mar 25, 2021 | 2.280 | 2.470 | 2.280 | 2.400 | 16,529 | +0.05(+2.13%) |
Mar 24, 2021 | 2.480 | 2.480 | 2.250 | 2.350 | 18,573 | -0.08(-3.29%) |
Mar 23, 2021 | 2.430 | 2.470 | 2.372 | 2.430 | 12,695 | +0.05(+2.10%) |
Mar 22, 2021 | 2.470 | 2.470 | 2.310 | 2.380 | 7,653 | -0.07(-2.86%) |
Mar 19, 2021 | 2.320 | 2.450 | 2.260 | 2.450 | 9,800 | +0.04(+1.66%) |
Mar 18, 2021 | 2.430 | 2.480 | 2.300 | 2.410 | 13,258 | -0.02(-0.82%) |
Mar 17, 2021 | 2.360 | 2.448 | 2.270 | 2.430 | 14,016 | +0.05(+2.08%) |
Mar 16, 2021 | 2.740 | 2.740 | 2.268 | 2.381 | 34,453 | -0.17(-6.64%) |
Mar 15, 2021 | 2.720 | 2.780 | 2.510 | 2.550 | 54,333 | -0.07(-2.67%) |
Mar 12, 2021 | 2.450 | 2.660 | 2.420 | 2.620 | 19,400 | +0.22(+8.94%) |
Mar 11, 2021 | 2.320 | 2.450 | 2.270 | 2.405 | 88,692 | +0.18(+8.33%) |
Mar 10, 2021 | 2.360 | 2.360 | 2.147 | 2.220 | 51,958 | -0.03(-1.51%) |
Mar 09, 2021 | 2.180 | 2.300 | 2.180 | 2.254 | 18,603 | +0.08(+3.87%) |
Mar 08, 2021 | 2.180 | 2.256 | 2.130 | 2.170 | 13,404 | +0.06(+2.84%) |
Mar 05, 2021 | 1.930 | 2.120 | 1.830 | 2.110 | 63,600 | +0.13(+6.57%) |
Mar 04, 2021 | 2.210 | 2.320 | 1.850 | 1.980 | 51,329 | -0.31(-13.54%) |
Mar 03, 2021 | 2.600 | 2.600 | 2.180 | 2.290 | 32,692 | -0.13(-5.37%) |
Mar 02, 2021 | 2.448 | 2.600 | 2.350 | 2.420 | 22,424 | -0.02(-0.82%) |