Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.900 | 1.910 | 1.851 | 1.870 | 45,079 | +0.01(+0.54%) |
May 27, 2021 | 1.900 | 1.900 | 1.810 | 1.860 | 50,905 | -0.02(-1.06%) |
May 26, 2021 | 1.880 | 1.910 | 1.817 | 1.880 | 86,448 | +0.05(+2.73%) |
May 25, 2021 | 1.840 | 1.843 | 1.790 | 1.830 | 43,338 | +0.01(+0.55%) |
May 24, 2021 | 1.860 | 1.878 | 1.800 | 1.820 | 44,737 | -0.03(-1.62%) |
May 21, 2021 | 1.850 | 1.850 | 1.780 | 1.850 | 48,419 | +0.01(+0.54%) |
May 20, 2021 | 1.850 | 1.860 | 1.800 | 1.840 | 100,075 | +0.06(+3.37%) |
May 19, 2021 | 1.750 | 1.850 | 1.730 | 1.780 | 103,018 | -0.08(-4.30%) |
May 18, 2021 | 1.780 | 1.900 | 1.740 | 1.860 | 573,156 | +0.12(+6.90%) |
May 17, 2021 | 1.830 | 1.828 | 1.710 | 1.740 | 257,567 | -0.06(-3.60%) |
May 14, 2021 | 2.130 | 2.184 | 1.680 | 1.805 | 811,078 | -0.49(-21.18%) |
May 13, 2021 | 2.270 | 2.370 | 2.150 | 2.290 | 159,246 | +0.00(+0.00%) |
May 12, 2021 | 2.400 | 2.540 | 2.190 | 2.290 | 296,609 | -0.11(-4.58%) |
May 11, 2021 | 2.000 | 2.603 | 1.990 | 2.400 | 1,027,938 | +0.37(+18.22%) |
May 10, 2021 | 2.040 | 2.100 | 1.990 | 2.030 | 169,975 | -0.05(-2.40%) |
May 07, 2021 | 2.010 | 2.150 | 2.010 | 2.080 | 73,472 | +0.05(+2.46%) |
May 06, 2021 | 2.050 | 2.060 | 1.950 | 2.030 | 94,420 | -0.04(-1.93%) |
May 05, 2021 | 2.040 | 2.180 | 2.030 | 2.070 | 136,574 | +0.04(+1.97%) |
May 04, 2021 | 2.060 | 2.074 | 1.950 | 2.030 | 111,728 | -0.07(-3.33%) |
May 03, 2021 | 2.180 | 2.180 | 2.050 | 2.100 | 88,646 | -0.04(-1.87%) |
Apr 30, 2021 | 2.210 | 2.260 | 2.110 | 2.140 | 119,300 | -0.14(-6.14%) |
Apr 29, 2021 | 2.420 | 2.420 | 2.250 | 2.280 | 90,248 | -0.09(-3.80%) |
Apr 28, 2021 | 2.410 | 2.430 | 2.320 | 2.370 | 43,980 | -0.01(-0.42%) |
Apr 27, 2021 | 2.370 | 2.470 | 2.330 | 2.380 | 144,884 | +0.03(+1.28%) |
Apr 26, 2021 | 2.450 | 2.480 | 2.310 | 2.350 | 232,029 | -0.13(-5.24%) |
Apr 23, 2021 | 2.320 | 2.530 | 2.300 | 2.480 | 275,700 | +0.17(+7.36%) |
Apr 22, 2021 | 2.370 | 2.370 | 2.260 | 2.310 | 52,938 | -0.02(-0.86%) |
Apr 21, 2021 | 2.290 | 2.390 | 2.250 | 2.330 | 134,417 | +0.09(+4.02%) |
Apr 20, 2021 | 2.210 | 2.330 | 2.150 | 2.240 | 129,023 | +0.00(+0.00%) |
Apr 19, 2021 | 2.210 | 2.270 | 2.170 | 2.240 | 164,516 | -0.04(-1.75%) |
Apr 16, 2021 | 2.390 | 2.420 | 2.240 | 2.280 | 183,300 | -0.15(-6.17%) |
Apr 15, 2021 | 2.500 | 2.550 | 2.350 | 2.430 | 224,591 | -0.04(-1.62%) |
Apr 14, 2021 | 2.510 | 2.520 | 2.360 | 2.470 | 218,802 | -0.04(-1.59%) |
Apr 13, 2021 | 2.540 | 2.594 | 2.450 | 2.510 | 202,352 | -0.06(-2.33%) |
Apr 12, 2021 | 2.820 | 2.820 | 2.550 | 2.570 | 242,704 | -0.26(-9.19%) |
Apr 09, 2021 | 2.950 | 2.970 | 2.760 | 2.830 | 157,800 | -0.06(-2.08%) |
Apr 08, 2021 | 3.000 | 3.050 | 2.870 | 2.890 | 191,802 | -0.10(-3.34%) |
Apr 07, 2021 | 2.810 | 3.090 | 2.780 | 2.990 | 450,307 | +0.16(+5.65%) |
Apr 06, 2021 | 2.760 | 2.880 | 2.700 | 2.830 | 85,527 | +0.05(+1.80%) |
Apr 05, 2021 | 2.760 | 2.820 | 2.680 | 2.780 | 145,602 | -0.05(-1.77%) |
Apr 01, 2021 | 2.670 | 2.850 | 2.670 | 2.830 | 116,300 | +0.10(+3.66%) |
Mar 31, 2021 | 2.810 | 2.840 | 2.660 | 2.730 | 161,553 | -0.12(-4.21%) |
Mar 30, 2021 | 2.670 | 2.890 | 2.560 | 2.850 | 1,028,408 | +0.32(+12.65%) |
Mar 29, 2021 | 2.800 | 2.870 | 2.450 | 2.530 | 229,692 | -0.19(-6.99%) |
Mar 26, 2021 | 2.860 | 2.980 | 2.710 | 2.720 | 177,200 | -0.08(-2.86%) |
Mar 25, 2021 | 2.720 | 2.860 | 2.560 | 2.800 | 306,970 | -0.04(-1.41%) |
Mar 24, 2021 | 3.170 | 3.226 | 2.750 | 2.840 | 372,359 | -0.15(-5.02%) |
Mar 23, 2021 | 3.780 | 3.780 | 2.960 | 2.990 | 635,304 | -0.74(-19.84%) |
Mar 22, 2021 | 3.900 | 4.000 | 3.710 | 3.730 | 529,238 | -0.21(-5.33%) |
Mar 19, 2021 | 3.780 | 4.030 | 3.280 | 3.940 | 1,673,300 | +0.09(+2.34%) |
Mar 18, 2021 | 4.000 | 5.630 | 3.620 | 3.850 | 23,193,530 | +0.64(+19.94%) |
Mar 17, 2021 | 3.320 | 3.340 | 3.150 | 3.210 | 269,649 | -0.13(-3.89%) |
Mar 16, 2021 | 3.650 | 3.650 | 3.280 | 3.340 | 176,480 | -0.24(-6.70%) |
Mar 15, 2021 | 3.470 | 3.620 | 3.400 | 3.580 | 146,529 | +0.14(+4.07%) |
Mar 12, 2021 | 3.300 | 3.461 | 3.170 | 3.440 | 102,800 | +0.15(+4.56%) |
Mar 11, 2021 | 3.250 | 3.380 | 3.120 | 3.290 | 128,431 | +0.21(+6.82%) |
Mar 10, 2021 | 3.100 | 3.140 | 3.000 | 3.080 | 55,404 | +0.08(+2.67%) |
Mar 09, 2021 | 2.830 | 3.150 | 2.830 | 3.000 | 220,298 | +0.16(+5.63%) |
Mar 08, 2021 | 2.990 | 3.100 | 2.800 | 2.840 | 219,769 | +0.17(+6.37%) |
Mar 05, 2021 | 2.700 | 3.000 | 2.520 | 2.670 | 210,200 | +0.01(+0.38%) |
Mar 04, 2021 | 3.400 | 3.481 | 2.626 | 2.660 | 246,402 | -0.71(-21.07%) |
Mar 03, 2021 | 3.340 | 3.610 | 3.260 | 3.370 | 366,577 | +0.13(+4.01%) |
Mar 02, 2021 | 3.130 | 3.370 | 3.050 | 3.240 | 175,718 | +0.23(+7.64%) |