Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.180 | 2.230 | 2.170 | 2.200 | 786,668 | -0.01(-0.45%) |
May 28, 2021 | 2.200 | 2.230 | 2.170 | 2.210 | 849,131 | +0.02(+0.91%) |
May 27, 2021 | 2.200 | 2.230 | 2.180 | 2.190 | 1,092,202 | +0.00(+0.00%) |
May 26, 2021 | 2.150 | 2.210 | 2.120 | 2.190 | 1,219,897 | +0.02(+0.92%) |
May 25, 2021 | 2.170 | 2.200 | 2.150 | 2.170 | 1,061,473 | -0.01(-0.46%) |
May 21, 2021 | 2.180 | 2.180 | 2.180 | 0 | -0.04(-1.80%) | |
May 20, 2021 | 2.110 | 2.220 | 2.070 | 2.220 | 2,889,173 | +0.13(+6.22%) |
May 19, 2021 | 2.040 | 2.130 | 1.920 | 2.090 | 3,712,768 | -0.02(-0.95%) |
May 18, 2021 | 2.250 | 2.260 | 2.080 | 2.110 | 4,636,130 | -0.19(-8.26%) |
May 17, 2021 | 2.370 | 2.430 | 2.270 | 2.300 | 2,130,128 | -0.07(-2.95%) |
May 14, 2021 | 2.310 | 2.400 | 2.310 | 2.370 | 1,429,709 | +0.08(+3.49%) |
May 13, 2021 | 2.260 | 2.340 | 2.250 | 2.290 | 1,830,363 | +0.03(+1.33%) |
May 12, 2021 | 2.510 | 2.520 | 2.240 | 2.260 | 6,288,582 | -0.26(-10.32%) |
May 11, 2021 | 2.480 | 2.520 | 2.370 | 2.520 | 2,443,243 | +0.00(+0.00%) |
May 10, 2021 | 2.500 | 2.580 | 2.500 | 2.520 | 3,445,122 | +0.07(+2.86%) |
May 07, 2021 | 2.320 | 2.470 | 2.320 | 2.450 | 4,327,264 | +0.15(+6.52%) |
May 06, 2021 | 2.300 | 2.340 | 2.220 | 2.300 | 2,329,348 | +0.01(+0.44%) |
May 05, 2021 | 2.230 | 2.290 | 2.210 | 2.290 | 2,200,430 | +0.06(+2.69%) |
May 04, 2021 | 2.190 | 2.250 | 2.180 | 2.230 | 1,673,737 | +0.04(+1.83%) |
May 03, 2021 | 2.150 | 2.200 | 2.140 | 2.190 | 606,828 | +0.07(+3.30%) |
Apr 30, 2021 | 2.110 | 2.150 | 2.100 | 2.120 | 519,137 | +0.01(+0.47%) |
Apr 29, 2021 | 2.160 | 2.170 | 2.090 | 2.110 | 1,029,169 | -0.05(-2.31%) |
Apr 28, 2021 | 2.200 | 2.200 | 2.150 | 2.160 | 662,817 | -0.03(-1.37%) |
Apr 27, 2021 | 2.190 | 2.200 | 2.170 | 2.190 | 1,046,307 | +0.02(+0.92%) |
Apr 26, 2021 | 2.130 | 2.190 | 2.110 | 2.170 | 1,081,650 | +0.07(+3.33%) |
Apr 23, 2021 | 2.050 | 2.110 | 2.040 | 2.100 | 1,001,083 | +0.05(+2.44%) |
Apr 22, 2021 | 2.050 | 2.080 | 2.030 | 2.050 | 664,275 | +0.00(+0.00%) |
Apr 21, 2021 | 2.120 | 2.120 | 1.950 | 2.050 | 2,252,041 | -0.09(-4.21%) |
Apr 20, 2021 | 2.170 | 2.180 | 2.070 | 2.140 | 1,400,664 | -0.04(-1.83%) |
Apr 19, 2021 | 2.190 | 2.200 | 2.150 | 2.180 | 999,093 | +0.01(+0.46%) |
Apr 16, 2021 | 2.090 | 2.200 | 2.090 | 2.170 | 1,691,601 | +0.10(+4.83%) |
Apr 15, 2021 | 2.070 | 2.100 | 2.050 | 2.070 | 1,050,419 | +0.00(+0.00%) |
Apr 14, 2021 | 2.080 | 2.090 | 2.050 | 2.070 | 1,279,766 | +0.01(+0.49%) |
Apr 13, 2021 | 2.010 | 2.100 | 1.980 | 2.060 | 1,272,211 | +0.08(+4.04%) |
Apr 12, 2021 | 1.990 | 2.030 | 1.970 | 1.980 | 1,317,666 | +0.00(+0.00%) |
Apr 09, 2021 | 2.000 | 2.020 | 1.980 | 1.980 | 846,195 | -0.02(-1.00%) |
Apr 08, 2021 | 1.940 | 2.020 | 1.910 | 2.000 | 1,581,250 | +0.07(+3.63%) |
Apr 07, 2021 | 1.950 | 1.960 | 1.930 | 1.930 | 1,372,931 | +0.00(+0.00%) |
Apr 06, 2021 | 1.940 | 1.950 | 1.920 | 1.930 | 1,138,254 | +0.00(+0.00%) |
Apr 05, 2021 | 1.880 | 1.940 | 1.880 | 1.930 | 1,438,629 | +0.08(+4.32%) |
Apr 01, 2021 | 1.850 | 1.850 | 1.850 | 0 | +0.04(+2.21%) | |
Mar 31, 2021 | 1.820 | 1.820 | 1.790 | 1.810 | 442,918 | +0.00(+0.00%) |
Mar 30, 2021 | 1.830 | 1.850 | 1.780 | 1.810 | 401,514 | -0.04(-2.16%) |
Mar 29, 2021 | 1.840 | 1.850 | 1.770 | 1.850 | 728,578 | +0.01(+0.54%) |
Mar 26, 2021 | 1.810 | 1.840 | 1.770 | 1.840 | 799,672 | +0.06(+3.37%) |
Mar 25, 2021 | 1.720 | 1.810 | 1.640 | 1.780 | 1,160,845 | +0.05(+2.89%) |
Mar 24, 2021 | 1.770 | 1.790 | 1.730 | 1.730 | 800,504 | -0.06(-3.35%) |
Mar 23, 2021 | 1.900 | 1.900 | 1.710 | 1.790 | 1,780,150 | -0.09(-4.79%) |
Mar 22, 2021 | 1.820 | 1.900 | 1.810 | 1.880 | 1,769,539 | +0.06(+3.30%) |
Mar 19, 2021 | 1.780 | 1.820 | 1.750 | 1.820 | 3,191,625 | +0.07(+4.00%) |
Mar 18, 2021 | 1.740 | 1.780 | 1.720 | 1.750 | 833,921 | +0.02(+1.16%) |
Mar 17, 2021 | 1.700 | 1.750 | 1.670 | 1.730 | 1,021,616 | +0.03(+1.76%) |
Mar 16, 2021 | 1.700 | 1.700 | 1.670 | 1.700 | 628,427 | +0.00(+0.00%) |
Mar 15, 2021 | 1.690 | 1.700 | 1.670 | 1.700 | 534,090 | +0.01(+0.59%) |
Mar 12, 2021 | 1.680 | 1.690 | 1.650 | 1.690 | 398,981 | +0.01(+0.60%) |
Mar 11, 2021 | 1.690 | 1.690 | 1.650 | 1.680 | 443,464 | +0.01(+0.60%) |
Mar 10, 2021 | 1.640 | 1.670 | 1.610 | 1.670 | 865,809 | +0.03(+1.83%) |
Mar 09, 2021 | 1.640 | 1.660 | 1.630 | 1.640 | 289,176 | +0.00(+0.00%) |
Mar 08, 2021 | 1.590 | 1.640 | 1.570 | 1.640 | 912,783 | +0.06(+3.80%) |
Mar 05, 2021 | 1.650 | 1.650 | 1.570 | 1.580 | 1,864,643 | -0.06(-3.66%) |
Mar 04, 2021 | 1.690 | 1.700 | 1.570 | 1.640 | 1,802,034 | -0.05(-2.96%) |
Mar 03, 2021 | 1.710 | 1.730 | 1.690 | 1.690 | 495,090 | -0.02(-1.17%) |
Mar 02, 2021 | 1.730 | 1.740 | 1.690 | 1.710 | 940,009 | -0.03(-1.72%) |