Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.930 | 2.100 | 1.870 | 2.010 | 27,632 | +0.03(+1.39%) |
May 27, 2021 | 2.094 | 2.094 | 1.930 | 1.982 | 4,067 | -0.07(-3.29%) |
May 26, 2021 | 2.050 | 2.150 | 2.050 | 2.050 | 23,751 | +0.00(+0.00%) |
May 25, 2021 | 1.950 | 2.100 | 1.950 | 2.050 | 28,121 | -0.04(-1.91%) |
May 24, 2021 | 2.000 | 2.100 | 1.850 | 2.090 | 16,437 | +0.09(+4.50%) |
May 21, 2021 | 2.100 | 2.100 | 1.940 | 2.000 | 6,605 | -0.14(-6.54%) |
May 20, 2021 | 1.980 | 2.140 | 1.980 | 2.140 | 4,251 | +0.15(+7.54%) |
May 19, 2021 | 2.000 | 2.000 | 1.900 | 1.990 | 5,915 | -0.11(-5.24%) |
May 18, 2021 | 2.000 | 2.100 | 1.935 | 2.100 | 11,328 | +0.10(+5.00%) |
May 17, 2021 | 2.030 | 2.040 | 1.810 | 2.000 | 27,503 | -0.06(-3.15%) |
May 14, 2021 | 2.060 | 2.100 | 2.040 | 2.065 | 7,067 | +0.02(+1.23%) |
May 13, 2021 | 2.050 | 2.100 | 2.010 | 2.040 | 20,777 | -0.01(-0.49%) |
May 12, 2021 | 2.045 | 2.200 | 2.045 | 2.050 | 11,505 | -0.01(-0.49%) |
May 11, 2021 | 2.100 | 2.100 | 1.890 | 2.060 | 14,656 | -0.05(-2.37%) |
May 10, 2021 | 2.000 | 2.170 | 2.000 | 2.110 | 39,731 | +0.11(+5.50%) |
May 07, 2021 | 2.000 | 2.050 | 1.945 | 2.000 | 16,576 | -0.01(-0.35%) |
May 06, 2021 | 2.000 | 2.020 | 1.850 | 2.007 | 3,863 | -0.01(-0.30%) |
May 05, 2021 | 2.000 | 2.020 | 1.910 | 2.013 | 19,464 | +0.03(+1.67%) |
May 04, 2021 | 2.000 | 2.040 | 1.900 | 1.980 | 33,475 | -0.01(-0.25%) |
May 03, 2021 | 2.090 | 2.100 | 1.858 | 1.985 | 50,915 | -0.11(-5.48%) |
Apr 30, 2021 | 2.300 | 2.300 | 2.060 | 2.100 | 53,700 | -0.15(-6.67%) |
Apr 29, 2021 | 2.200 | 2.300 | 2.200 | 2.250 | 2,097 | +0.00(+0.00%) |
Apr 28, 2021 | 2.225 | 2.250 | 2.110 | 2.250 | 29,967 | +0.04(+1.58%) |
Apr 27, 2021 | 2.370 | 2.370 | 2.150 | 2.215 | 17,809 | -0.14(-5.74%) |
Apr 26, 2021 | 2.400 | 2.420 | 2.350 | 2.350 | 9,812 | -0.05(-2.08%) |
Apr 23, 2021 | 2.280 | 2.531 | 2.280 | 2.400 | 9,200 | +0.11(+4.94%) |
Apr 22, 2021 | 2.270 | 2.330 | 2.250 | 2.287 | 10,160 | -0.02(-0.78%) |
Apr 21, 2021 | 2.330 | 2.450 | 2.210 | 2.305 | 1,949 | -0.03(-1.12%) |
Apr 20, 2021 | 2.310 | 2.565 | 2.300 | 2.331 | 53,976 | +0.12(+5.48%) |
Apr 19, 2021 | 2.240 | 2.345 | 2.200 | 2.210 | 9,293 | -0.04(-1.78%) |
Apr 16, 2021 | 2.200 | 2.450 | 2.200 | 2.250 | 54,800 | -0.05(-2.17%) |
Apr 15, 2021 | 2.430 | 2.700 | 2.295 | 2.300 | 21,381 | -0.14(-5.74%) |
Apr 14, 2021 | 2.450 | 2.480 | 2.250 | 2.440 | 19,280 | +0.12(+5.17%) |
Apr 13, 2021 | 2.460 | 2.500 | 2.260 | 2.320 | 39,579 | -0.03(-1.07%) |
Apr 12, 2021 | 2.450 | 2.500 | 2.250 | 2.345 | 32,838 | -0.13(-5.44%) |
Apr 09, 2021 | 2.620 | 2.620 | 2.450 | 2.480 | 32,100 | -0.03(-1.20%) |
Apr 08, 2021 | 2.675 | 2.750 | 2.510 | 2.510 | 18,927 | -0.19(-7.04%) |
Apr 07, 2021 | 2.725 | 2.800 | 2.450 | 2.700 | 38,806 | +0.02(+0.75%) |
Apr 06, 2021 | 3.000 | 3.050 | 2.250 | 2.680 | 31,384 | -0.31(-10.52%) |
Apr 05, 2021 | 2.850 | 3.060 | 2.700 | 2.995 | 94,984 | +0.15(+5.09%) |
Apr 01, 2021 | 2.550 | 3.000 | 2.500 | 2.850 | 112,100 | +0.40(+16.33%) |
Mar 31, 2021 | 2.580 | 2.600 | 2.450 | 2.450 | 1,439 | +0.05(+2.08%) |
Mar 30, 2021 | 2.400 | 2.410 | 2.350 | 2.400 | 3,010 | -0.01(-0.41%) |
Mar 29, 2021 | 2.415 | 2.415 | 2.260 | 2.410 | 6,272 | -0.09(-3.60%) |
Mar 26, 2021 | 2.550 | 2.600 | 2.490 | 2.500 | 9,100 | -0.05(-1.96%) |
Mar 25, 2021 | 2.525 | 2.600 | 2.500 | 2.550 | 5,508 | +0.06(+2.41%) |
Mar 24, 2021 | 2.660 | 2.660 | 2.380 | 2.490 | 21,194 | -0.10(-3.86%) |
Mar 23, 2021 | 2.350 | 2.630 | 2.350 | 2.590 | 17,968 | +0.03(+1.17%) |
Mar 22, 2021 | 2.450 | 2.760 | 2.260 | 2.560 | 36,610 | +0.26(+11.30%) |
Mar 19, 2021 | 2.482 | 2.750 | 2.300 | 2.300 | 8,100 | -0.20(-8.00%) |
Mar 18, 2021 | 2.380 | 2.700 | 2.380 | 2.500 | 27,244 | +0.10(+4.17%) |
Mar 17, 2021 | 2.500 | 2.500 | 2.300 | 2.400 | 14,273 | +0.13(+5.52%) |
Mar 16, 2021 | 2.610 | 2.610 | 2.060 | 2.275 | 58,706 | -0.01(-0.24%) |
Mar 15, 2021 | 2.260 | 2.520 | 2.200 | 2.280 | 32,266 | -0.08(-3.39%) |
Mar 12, 2021 | 2.300 | 2.520 | 2.250 | 2.360 | 20,900 | -0.06(-2.48%) |
Mar 11, 2021 | 2.300 | 2.420 | 2.200 | 2.420 | 22,602 | +0.17(+7.44%) |
Mar 10, 2021 | 2.365 | 2.370 | 2.220 | 2.252 | 14,317 | -0.05(-2.07%) |
Mar 09, 2021 | 2.330 | 2.480 | 2.284 | 2.300 | 19,499 | -0.28(-10.94%) |
Mar 08, 2021 | 2.330 | 2.583 | 2.240 | 2.583 | 30,927 | +0.26(+11.31%) |
Mar 05, 2021 | 2.200 | 2.400 | 2.100 | 2.320 | 22,200 | -0.05(-2.09%) |
Mar 04, 2021 | 2.500 | 2.610 | 2.200 | 2.369 | 34,259 | -0.13(-5.22%) |
Mar 03, 2021 | 2.890 | 2.990 | 2.500 | 2.500 | 49,678 | -0.39(-13.49%) |
Mar 02, 2021 | 3.100 | 3.110 | 2.700 | 2.890 | 72,555 | -0.18(-5.86%) |