Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.245 | 2.280 | 2.200 | 2.250 | 102,155 | -0.02(-0.88%) |
May 27, 2021 | 2.310 | 2.330 | 2.180 | 2.270 | 82,245 | +0.02(+0.89%) |
May 26, 2021 | 2.340 | 2.440 | 2.230 | 2.250 | 112,361 | -0.10(-4.05%) |
May 25, 2021 | 2.150 | 2.490 | 2.150 | 2.345 | 281,348 | +0.09(+3.99%) |
May 24, 2021 | 2.180 | 2.390 | 2.140 | 2.255 | 153,902 | +0.15(+7.38%) |
May 21, 2021 | 2.040 | 2.160 | 2.008 | 2.100 | 140,077 | +0.13(+6.60%) |
May 20, 2021 | 1.990 | 2.000 | 1.958 | 1.970 | 48,859 | +0.01(+0.51%) |
May 19, 2021 | 2.020 | 2.030 | 1.910 | 1.960 | 91,033 | +0.03(+1.55%) |
May 18, 2021 | 2.030 | 2.060 | 1.930 | 1.930 | 93,985 | -0.05(-2.53%) |
May 17, 2021 | 1.870 | 2.110 | 1.830 | 1.980 | 237,264 | +0.19(+10.61%) |
May 14, 2021 | 1.810 | 1.810 | 1.734 | 1.790 | 42,156 | +0.06(+3.47%) |
May 13, 2021 | 1.756 | 1.790 | 1.715 | 1.730 | 108,215 | -0.07(-3.89%) |
May 12, 2021 | 1.940 | 1.950 | 1.770 | 1.800 | 78,414 | -0.10(-5.26%) |
May 11, 2021 | 1.880 | 1.910 | 1.870 | 1.900 | 103,686 | -0.02(-1.04%) |
May 10, 2021 | 1.640 | 1.920 | 1.640 | 1.920 | 174,700 | +0.30(+18.31%) |
May 07, 2021 | 1.600 | 1.630 | 1.570 | 1.623 | 148,382 | +0.01(+0.83%) |
May 06, 2021 | 1.600 | 1.620 | 1.590 | 1.609 | 95,608 | +0.01(+0.59%) |
May 05, 2021 | 1.645 | 1.660 | 1.578 | 1.600 | 50,161 | -0.03(-1.84%) |
May 04, 2021 | 1.650 | 1.670 | 1.620 | 1.630 | 72,984 | -0.05(-2.88%) |
May 03, 2021 | 1.699 | 1.750 | 1.660 | 1.678 | 236,418 | -0.05(-2.98%) |
Apr 30, 2021 | 1.750 | 1.750 | 1.730 | 1.730 | 50,200 | -0.01(-0.57%) |
Apr 29, 2021 | 1.780 | 1.780 | 1.724 | 1.740 | 56,244 | -0.07(-3.87%) |
Apr 28, 2021 | 1.750 | 1.830 | 1.730 | 1.810 | 54,894 | +0.03(+1.69%) |
Apr 27, 2021 | 1.798 | 1.798 | 1.720 | 1.780 | 59,089 | -0.01(-0.53%) |
Apr 26, 2021 | 1.790 | 1.820 | 1.770 | 1.790 | 45,314 | -0.02(-1.13%) |
Apr 23, 2021 | 1.760 | 1.810 | 1.750 | 1.810 | 47,200 | +0.06(+3.43%) |
Apr 22, 2021 | 1.761 | 1.840 | 1.720 | 1.750 | 178,157 | -0.02(-1.13%) |
Apr 21, 2021 | 1.760 | 1.798 | 1.590 | 1.770 | 160,473 | +0.05(+2.91%) |
Apr 20, 2021 | 1.770 | 1.790 | 1.690 | 1.720 | 72,611 | -0.04(-2.27%) |
Apr 19, 2021 | 1.780 | 1.790 | 1.736 | 1.760 | 40,722 | -0.03(-1.68%) |
Apr 16, 2021 | 1.870 | 1.870 | 1.770 | 1.790 | 136,600 | +0.01(+0.56%) |
Apr 15, 2021 | 1.810 | 1.810 | 1.720 | 1.780 | 157,721 | +0.06(+3.49%) |
Apr 14, 2021 | 1.720 | 1.780 | 1.720 | 1.720 | 84,691 | +0.01(+0.58%) |
Apr 13, 2021 | 1.677 | 1.780 | 1.677 | 1.710 | 47,307 | +0.07(+4.27%) |
Apr 12, 2021 | 1.730 | 1.750 | 1.630 | 1.640 | 83,303 | -0.10(-5.79%) |
Apr 09, 2021 | 1.760 | 1.760 | 1.710 | 1.741 | 72,800 | -0.03(-1.66%) |
Apr 08, 2021 | 1.770 | 1.800 | 1.770 | 1.770 | 36,855 | +0.00(+0.00%) |
Apr 07, 2021 | 1.850 | 1.850 | 1.770 | 1.770 | 83,208 | -0.07(-3.62%) |
Apr 06, 2021 | 1.819 | 1.870 | 1.819 | 1.836 | 35,078 | -0.00(-0.01%) |
Apr 05, 2021 | 1.780 | 1.880 | 1.780 | 1.837 | 45,986 | +0.05(+2.60%) |
Apr 01, 2021 | 1.770 | 1.790 | 1.720 | 1.790 | 34,000 | +0.03(+1.94%) |
Mar 31, 2021 | 1.670 | 1.770 | 1.670 | 1.756 | 109,893 | +0.07(+3.91%) |
Mar 30, 2021 | 1.766 | 1.770 | 1.650 | 1.690 | 68,735 | -0.07(-4.12%) |
Mar 29, 2021 | 1.806 | 1.825 | 1.728 | 1.763 | 93,129 | -0.03(-1.42%) |
Mar 26, 2021 | 1.750 | 1.810 | 1.738 | 1.788 | 154,200 | +0.08(+4.56%) |
Mar 25, 2021 | 1.840 | 1.870 | 1.645 | 1.710 | 146,821 | -0.16(-8.56%) |
Mar 24, 2021 | 1.860 | 1.920 | 1.851 | 1.870 | 39,776 | -0.02(-1.06%) |
Mar 23, 2021 | 1.930 | 1.940 | 1.863 | 1.890 | 85,274 | -0.01(-0.53%) |
Mar 22, 2021 | 2.000 | 2.057 | 1.900 | 1.900 | 56,471 | -0.09(-4.52%) |
Mar 19, 2021 | 2.000 | 2.020 | 1.914 | 1.990 | 65,400 | -0.02(-1.00%) |
Mar 18, 2021 | 2.110 | 2.110 | 2.000 | 2.010 | 92,844 | -0.06(-2.90%) |
Mar 17, 2021 | 1.898 | 2.100 | 1.898 | 2.070 | 69,671 | +0.13(+6.70%) |
Mar 16, 2021 | 1.932 | 2.088 | 1.925 | 1.940 | 93,933 | -0.02(-1.02%) |
Mar 15, 2021 | 1.930 | 2.000 | 1.900 | 1.960 | 116,992 | +0.07(+3.70%) |
Mar 12, 2021 | 1.860 | 1.910 | 1.850 | 1.890 | 56,100 | -0.02(-1.05%) |
Mar 11, 2021 | 1.860 | 1.934 | 1.844 | 1.910 | 23,921 | -0.02(-1.04%) |
Mar 10, 2021 | 1.860 | 1.950 | 1.748 | 1.930 | 62,460 | +0.15(+8.43%) |
Mar 09, 2021 | 1.790 | 1.810 | 1.750 | 1.780 | 88,929 | +0.10(+6.27%) |
Mar 08, 2021 | 1.741 | 1.820 | 1.470 | 1.675 | 183,612 | -0.04(-2.44%) |
Mar 05, 2021 | 1.670 | 1.760 | 1.430 | 1.717 | 246,600 | +0.17(+10.77%) |
Mar 04, 2021 | 1.650 | 1.695 | 1.450 | 1.550 | 141,836 | -0.06(-3.73%) |
Mar 03, 2021 | 1.720 | 1.760 | 1.590 | 1.610 | 133,962 | -0.13(-7.47%) |
Mar 02, 2021 | 1.800 | 1.800 | 1.715 | 1.740 | 70,892 | -0.03(-1.42%) |