Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.060 | 2.100 | 1.995 | 2.030 | 1,272,504 | +0.00(+0.00%) |
May 27, 2021 | 2.050 | 2.070 | 2.010 | 2.030 | 823,229 | -0.03(-1.46%) |
May 26, 2021 | 1.900 | 2.070 | 1.900 | 2.060 | 1,363,133 | +0.16(+8.42%) |
May 25, 2021 | 1.960 | 2.035 | 1.880 | 1.900 | 1,504,908 | -0.07(-3.55%) |
May 24, 2021 | 2.060 | 2.060 | 1.930 | 1.970 | 1,278,275 | -0.05(-2.48%) |
May 21, 2021 | 2.140 | 2.160 | 1.980 | 2.020 | 1,673,767 | -0.09(-4.27%) |
May 20, 2021 | 2.080 | 2.220 | 2.050 | 2.110 | 1,483,568 | +0.03(+1.44%) |
May 19, 2021 | 2.010 | 2.120 | 2.008 | 2.080 | 1,317,466 | -0.04(-1.89%) |
May 18, 2021 | 2.050 | 2.120 | 2.035 | 2.120 | 1,385,361 | +0.06(+2.91%) |
May 17, 2021 | 2.010 | 2.110 | 1.990 | 2.060 | 1,933,354 | +0.03(+1.48%) |
May 14, 2021 | 1.870 | 2.035 | 1.840 | 2.030 | 2,666,634 | +0.23(+12.78%) |
May 13, 2021 | 1.780 | 1.990 | 1.775 | 1.800 | 3,462,890 | +0.01(+0.56%) |
May 12, 2021 | 1.920 | 1.970 | 1.760 | 1.790 | 3,702,432 | -0.13(-6.77%) |
May 11, 2021 | 1.870 | 2.000 | 1.850 | 1.920 | 3,826,526 | -0.10(-4.71%) |
May 10, 2021 | 2.130 | 2.150 | 2.010 | 2.015 | 3,519,235 | -0.11(-5.40%) |
May 07, 2021 | 2.120 | 2.210 | 1.970 | 2.130 | 8,840,696 | -0.30(-12.35%) |
May 06, 2021 | 2.300 | 2.445 | 2.230 | 2.430 | 4,651,988 | +0.15(+6.58%) |
May 05, 2021 | 2.350 | 2.350 | 2.250 | 2.280 | 1,547,545 | -0.03(-1.30%) |
May 04, 2021 | 2.370 | 2.400 | 2.210 | 2.310 | 2,644,817 | -0.08(-3.35%) |
May 03, 2021 | 2.480 | 2.500 | 2.370 | 2.390 | 2,455,491 | -0.07(-2.85%) |
Apr 30, 2021 | 2.470 | 2.510 | 2.450 | 2.460 | 1,006,500 | -0.03(-1.20%) |
Apr 29, 2021 | 2.560 | 2.580 | 2.430 | 2.490 | 1,671,607 | -0.07(-2.73%) |
Apr 28, 2021 | 2.560 | 2.590 | 2.530 | 2.560 | 1,325,143 | -0.01(-0.39%) |
Apr 27, 2021 | 2.690 | 2.690 | 2.530 | 2.570 | 1,889,168 | -0.05(-1.91%) |
Apr 26, 2021 | 2.610 | 2.640 | 2.580 | 2.620 | 1,380,233 | +0.06(+2.34%) |
Apr 23, 2021 | 2.540 | 2.580 | 2.520 | 2.560 | 884,200 | +0.01(+0.39%) |
Apr 22, 2021 | 2.530 | 2.630 | 2.520 | 2.550 | 1,568,063 | +0.04(+1.59%) |
Apr 21, 2021 | 2.590 | 2.630 | 2.500 | 2.510 | 1,283,273 | +0.01(+0.40%) |
Apr 20, 2021 | 2.620 | 2.620 | 2.450 | 2.500 | 1,500,757 | -0.07(-2.72%) |
Apr 19, 2021 | 2.660 | 2.690 | 2.520 | 2.570 | 2,581,668 | -0.09(-3.38%) |
Apr 16, 2021 | 2.850 | 2.870 | 2.640 | 2.660 | 3,355,900 | -0.21(-7.32%) |
Apr 15, 2021 | 2.830 | 3.020 | 2.780 | 2.870 | 7,160,801 | +0.08(+2.87%) |
Apr 14, 2021 | 2.800 | 2.850 | 2.770 | 2.790 | 1,079,101 | +0.00(+0.00%) |
Apr 13, 2021 | 2.770 | 2.820 | 2.760 | 2.790 | 783,776 | +0.03(+1.09%) |
Apr 12, 2021 | 2.810 | 2.820 | 2.720 | 2.760 | 1,778,011 | -0.05(-1.78%) |
Apr 09, 2021 | 2.820 | 2.860 | 2.760 | 2.810 | 1,704,900 | +0.02(+0.72%) |
Apr 08, 2021 | 2.800 | 2.830 | 2.740 | 2.790 | 1,373,320 | +0.01(+0.36%) |
Apr 07, 2021 | 2.890 | 2.980 | 2.750 | 2.780 | 2,149,145 | -0.06(-2.11%) |
Apr 06, 2021 | 2.800 | 2.890 | 2.770 | 2.840 | 1,350,216 | +0.05(+1.79%) |
Apr 05, 2021 | 2.850 | 2.870 | 2.700 | 2.790 | 2,065,512 | -0.05(-1.76%) |
Apr 01, 2021 | 2.960 | 3.000 | 2.830 | 2.840 | 1,358,600 | -0.09(-3.07%) |
Mar 31, 2021 | 2.800 | 2.960 | 2.790 | 2.930 | 2,294,501 | +0.13(+4.64%) |
Mar 30, 2021 | 2.750 | 2.810 | 2.690 | 2.800 | 1,337,849 | +0.07(+2.56%) |
Mar 29, 2021 | 2.790 | 2.860 | 2.710 | 2.730 | 1,536,688 | -0.08(-2.85%) |
Mar 26, 2021 | 2.870 | 2.910 | 2.720 | 2.810 | 1,545,900 | -0.04(-1.40%) |
Mar 25, 2021 | 2.650 | 2.860 | 2.550 | 2.850 | 2,494,575 | +0.15(+5.56%) |
Mar 24, 2021 | 2.830 | 2.870 | 2.700 | 2.700 | 2,432,021 | -0.18(-6.25%) |
Mar 23, 2021 | 2.920 | 3.000 | 2.860 | 2.880 | 1,743,760 | -0.10(-3.36%) |
Mar 22, 2021 | 2.870 | 3.020 | 2.810 | 2.980 | 2,296,699 | +0.10(+3.47%) |
Mar 19, 2021 | 2.800 | 2.890 | 2.710 | 2.880 | 3,210,200 | +0.15(+5.49%) |
Mar 18, 2021 | 2.860 | 2.860 | 2.720 | 2.730 | 2,878,347 | -0.14(-4.88%) |
Mar 17, 2021 | 2.860 | 2.930 | 2.730 | 2.870 | 2,354,856 | +0.01(+0.35%) |
Mar 16, 2021 | 3.010 | 3.030 | 2.800 | 2.860 | 2,668,075 | -0.12(-4.03%) |
Mar 15, 2021 | 2.920 | 3.000 | 2.840 | 2.980 | 2,682,096 | +0.05(+1.71%) |
Mar 12, 2021 | 2.900 | 2.960 | 2.820 | 2.930 | 2,710,600 | -0.03(-1.01%) |
Mar 11, 2021 | 2.840 | 2.980 | 2.710 | 2.960 | 4,366,896 | +0.18(+6.47%) |
Mar 10, 2021 | 2.930 | 2.970 | 2.730 | 2.780 | 5,289,951 | -0.09(-3.14%) |
Mar 09, 2021 | 2.940 | 3.220 | 2.820 | 2.870 | 11,615,175 | -0.50(-14.84%) |
Mar 08, 2021 | 3.350 | 3.640 | 3.210 | 3.370 | 7,580,811 | +0.17(+5.31%) |
Mar 05, 2021 | 3.520 | 3.620 | 3.035 | 3.200 | 11,051,200 | +0.21(+7.02%) |
Mar 04, 2021 | 3.150 | 3.230 | 2.820 | 2.990 | 10,116,436 | -0.20(-6.27%) |
Mar 03, 2021 | 3.290 | 3.350 | 3.030 | 3.190 | 3,535,613 | -0.11(-3.33%) |
Mar 02, 2021 | 3.310 | 3.490 | 3.250 | 3.300 | 2,696,180 | +0.01(+0.30%) |