Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.140 | 2.140 | 2.038 | 2.100 | 392,711 | -0.02(-0.94%) |
May 27, 2021 | 2.140 | 2.140 | 2.050 | 2.120 | 352,374 | +0.03(+1.44%) |
May 26, 2021 | 2.160 | 2.160 | 2.050 | 2.090 | 590,703 | -0.06(-2.79%) |
May 25, 2021 | 2.050 | 2.170 | 2.050 | 2.150 | 293,774 | +0.04(+1.90%) |
May 24, 2021 | 2.190 | 2.220 | 2.090 | 2.110 | 377,462 | -0.08(-3.65%) |
May 21, 2021 | 2.150 | 2.230 | 2.140 | 2.190 | 382,746 | -0.01(-0.45%) |
May 20, 2021 | 2.130 | 2.250 | 2.130 | 2.200 | 474,160 | +0.05(+2.33%) |
May 19, 2021 | 2.240 | 2.245 | 2.060 | 2.150 | 486,136 | -0.11(-4.87%) |
May 18, 2021 | 1.950 | 2.440 | 1.920 | 2.260 | 1,091,089 | +0.33(+17.10%) |
May 17, 2021 | 1.980 | 1.990 | 1.900 | 1.930 | 513,688 | -0.05(-2.53%) |
May 14, 2021 | 1.980 | 2.000 | 1.890 | 1.980 | 738,196 | -0.01(-0.50%) |
May 13, 2021 | 1.970 | 2.080 | 1.935 | 1.990 | 822,381 | +0.07(+3.92%) |
May 12, 2021 | 2.240 | 2.240 | 1.730 | 1.915 | 1,917,331 | -0.27(-12.56%) |
May 11, 2021 | 2.170 | 2.220 | 2.110 | 2.190 | 720,154 | -0.01(-0.45%) |
May 10, 2021 | 2.150 | 2.200 | 2.150 | 2.200 | 582,608 | +0.04(+1.62%) |
May 07, 2021 | 2.170 | 2.200 | 2.150 | 2.165 | 393,680 | +0.00(+0.23%) |
May 06, 2021 | 2.150 | 2.210 | 2.150 | 2.160 | 490,515 | -0.01(-0.46%) |
May 05, 2021 | 2.200 | 2.240 | 2.160 | 2.170 | 242,909 | -0.00(-0.09%) |
May 04, 2021 | 2.190 | 2.250 | 2.150 | 2.172 | 572,477 | -0.01(-0.37%) |
May 03, 2021 | 2.160 | 2.210 | 2.150 | 2.180 | 615,464 | -0.01(-0.46%) |
Apr 30, 2021 | 2.200 | 2.200 | 2.110 | 2.190 | 503,000 | +0.01(+0.46%) |
Apr 29, 2021 | 2.270 | 2.270 | 2.160 | 2.180 | 716,706 | -0.02(-0.91%) |
Apr 28, 2021 | 2.270 | 2.270 | 2.190 | 2.200 | 389,315 | -0.03(-1.57%) |
Apr 27, 2021 | 2.240 | 2.260 | 2.180 | 2.235 | 461,701 | +0.00(+0.22%) |
Apr 26, 2021 | 2.210 | 2.250 | 2.170 | 2.230 | 598,675 | +0.01(+0.45%) |
Apr 23, 2021 | 2.280 | 2.290 | 2.210 | 2.220 | 513,600 | -0.02(-1.11%) |
Apr 22, 2021 | 2.260 | 2.300 | 2.200 | 2.245 | 520,870 | -0.02(-1.10%) |
Apr 21, 2021 | 2.260 | 2.310 | 2.235 | 2.270 | 461,970 | +0.04(+1.79%) |
Apr 20, 2021 | 2.240 | 2.280 | 2.190 | 2.230 | 648,743 | +0.01(+0.45%) |
Apr 19, 2021 | 2.190 | 2.270 | 2.150 | 2.220 | 699,451 | +0.07(+3.26%) |
Apr 16, 2021 | 2.190 | 2.195 | 2.100 | 2.150 | 634,400 | -0.02(-0.92%) |
Apr 15, 2021 | 2.200 | 2.220 | 2.100 | 2.170 | 472,617 | -0.03(-1.36%) |
Apr 14, 2021 | 2.210 | 2.250 | 2.120 | 2.200 | 572,937 | -0.02(-0.90%) |
Apr 13, 2021 | 2.230 | 2.320 | 2.150 | 2.220 | 640,378 | -0.03(-1.33%) |
Apr 12, 2021 | 2.380 | 2.500 | 2.150 | 2.250 | 1,249,762 | +0.05(+2.27%) |
Apr 09, 2021 | 2.090 | 2.240 | 1.960 | 2.200 | 1,963,500 | +0.18(+8.91%) |
Apr 08, 2021 | 2.140 | 2.150 | 1.910 | 2.020 | 4,529,184 | -0.53(-20.78%) |
Apr 07, 2021 | 2.930 | 2.940 | 2.420 | 2.550 | 7,109,661 | -0.42(-14.14%) |
Apr 06, 2021 | 2.610 | 3.050 | 2.510 | 2.970 | 12,688,199 | +1.27(+74.71%) |
Apr 05, 2021 | 1.730 | 1.750 | 1.650 | 1.700 | 445,957 | +0.03(+1.80%) |
Apr 01, 2021 | 1.750 | 1.790 | 1.630 | 1.670 | 1,003,300 | -0.07(-4.02%) |
Mar 31, 2021 | 1.800 | 1.830 | 1.710 | 1.740 | 676,616 | -0.01(-0.57%) |
Mar 30, 2021 | 1.810 | 1.850 | 1.700 | 1.750 | 627,886 | -0.05(-2.78%) |
Mar 29, 2021 | 1.850 | 1.920 | 1.710 | 1.800 | 584,181 | -0.05(-2.70%) |
Mar 26, 2021 | 1.960 | 1.960 | 1.750 | 1.850 | 617,700 | +0.00(+0.00%) |
Mar 25, 2021 | 1.780 | 1.930 | 1.660 | 1.850 | 817,671 | +0.06(+3.06%) |
Mar 24, 2021 | 1.880 | 1.930 | 1.700 | 1.795 | 1,251,195 | -0.09(-5.03%) |
Mar 23, 2021 | 1.920 | 1.940 | 1.870 | 1.890 | 378,041 | -0.03(-1.56%) |
Mar 22, 2021 | 1.920 | 1.950 | 1.870 | 1.920 | 444,209 | +0.01(+0.52%) |
Mar 19, 2021 | 1.900 | 1.960 | 1.860 | 1.910 | 483,700 | +0.05(+2.96%) |
Mar 18, 2021 | 1.980 | 2.020 | 1.820 | 1.855 | 1,150,399 | -0.13(-6.43%) |
Mar 17, 2021 | 1.950 | 2.040 | 1.880 | 1.982 | 713,816 | +0.06(+3.26%) |
Mar 16, 2021 | 1.940 | 2.100 | 1.835 | 1.920 | 1,428,771 | +0.13(+7.26%) |
Mar 15, 2021 | 1.820 | 1.940 | 1.660 | 1.790 | 2,419,396 | -0.01(-0.56%) |
Mar 12, 2021 | 1.810 | 1.860 | 1.730 | 1.800 | 1,195,400 | -0.06(-3.23%) |
Mar 11, 2021 | 1.920 | 1.980 | 1.820 | 1.860 | 1,168,727 | -0.02(-1.06%) |
Mar 10, 2021 | 1.740 | 1.960 | 1.570 | 1.880 | 2,111,456 | +0.22(+13.25%) |
Mar 09, 2021 | 1.750 | 1.760 | 1.480 | 1.660 | 3,152,910 | -0.16(-8.79%) |
Mar 08, 2021 | 1.860 | 1.950 | 1.700 | 1.820 | 2,148,831 | -0.06(-3.19%) |
Mar 05, 2021 | 1.910 | 2.250 | 1.610 | 1.880 | 5,477,800 | -0.33(-14.93%) |
Mar 04, 2021 | 2.730 | 2.960 | 1.870 | 2.210 | 11,669,892 | -0.14(-5.96%) |
Mar 03, 2021 | 1.670 | 2.370 | 1.640 | 2.350 | 10,132,392 | +0.85(+56.67%) |
Mar 02, 2021 | 1.280 | 1.500 | 1.260 | 1.500 | 2,809,930 | +0.28(+22.95%) |