Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.530 | 1.540 | 1.410 | 1.450 | 2,244,851 | -0.06(-3.97%) |
May 27, 2021 | 1.590 | 1.660 | 1.500 | 1.510 | 1,168,222 | -0.07(-4.43%) |
May 26, 2021 | 1.660 | 1.720 | 1.540 | 1.580 | 900,485 | -0.06(-3.66%) |
May 25, 2021 | 1.860 | 1.860 | 1.590 | 1.640 | 1,611,866 | -0.16(-8.89%) |
May 24, 2021 | 2.060 | 2.060 | 1.730 | 1.800 | 574,695 | -0.25(-12.20%) |
May 21, 2021 | 2.240 | 2.270 | 2.010 | 2.050 | 340,506 | -0.16(-7.24%) |
May 20, 2021 | 2.350 | 2.350 | 2.000 | 2.210 | 234,735 | -0.11(-4.74%) |
May 19, 2021 | 2.200 | 2.340 | 2.156 | 2.320 | 136,355 | +0.10(+4.50%) |
May 18, 2021 | 2.100 | 2.300 | 2.090 | 2.220 | 150,815 | +0.06(+2.78%) |
May 17, 2021 | 2.170 | 2.260 | 2.090 | 2.160 | 113,125 | +0.08(+3.85%) |
May 14, 2021 | 2.030 | 2.140 | 1.890 | 2.080 | 138,819 | +0.05(+2.46%) |
May 13, 2021 | 2.150 | 2.320 | 2.000 | 2.030 | 173,992 | -0.10(-4.69%) |
May 12, 2021 | 2.400 | 2.410 | 2.130 | 2.130 | 187,444 | -0.28(-11.62%) |
May 11, 2021 | 2.290 | 2.480 | 2.260 | 2.410 | 221,076 | -0.02(-0.82%) |
May 10, 2021 | 2.850 | 2.850 | 2.360 | 2.430 | 240,580 | -0.38(-13.52%) |
May 07, 2021 | 2.750 | 2.900 | 2.720 | 2.810 | 110,397 | +0.12(+4.46%) |
May 06, 2021 | 2.850 | 2.920 | 2.580 | 2.690 | 118,324 | -0.19(-6.60%) |
May 05, 2021 | 2.950 | 2.980 | 2.830 | 2.880 | 528,142 | -0.03(-1.03%) |
May 04, 2021 | 2.770 | 2.940 | 2.680 | 2.910 | 171,390 | +0.12(+4.30%) |
May 03, 2021 | 2.710 | 2.860 | 2.690 | 2.790 | 123,080 | +0.06(+2.20%) |
Apr 30, 2021 | 2.850 | 2.950 | 2.660 | 2.730 | 233,200 | -0.14(-4.88%) |
Apr 29, 2021 | 2.790 | 2.920 | 2.760 | 2.870 | 258,460 | +0.10(+3.61%) |
Apr 28, 2021 | 2.580 | 2.800 | 2.510 | 2.770 | 146,573 | +0.26(+10.36%) |
Apr 27, 2021 | 2.660 | 2.730 | 2.500 | 2.510 | 145,370 | -0.18(-6.69%) |
Apr 26, 2021 | 2.760 | 2.870 | 2.640 | 2.690 | 235,965 | -0.06(-2.18%) |
Apr 23, 2021 | 2.610 | 2.800 | 2.590 | 2.750 | 183,400 | +0.17(+6.59%) |
Apr 22, 2021 | 2.470 | 2.620 | 2.470 | 2.580 | 44,981 | +0.07(+2.79%) |
Apr 21, 2021 | 2.390 | 2.620 | 2.380 | 2.510 | 218,672 | +0.15(+6.36%) |
Apr 20, 2021 | 2.490 | 2.490 | 2.290 | 2.360 | 107,159 | -0.10(-4.07%) |
Apr 19, 2021 | 2.210 | 2.500 | 2.200 | 2.460 | 259,993 | +0.18(+7.89%) |
Apr 16, 2021 | 2.370 | 2.386 | 2.230 | 2.280 | 51,600 | -0.06(-2.56%) |
Apr 15, 2021 | 2.200 | 2.360 | 2.190 | 2.340 | 252,124 | +0.11(+4.93%) |
Apr 14, 2021 | 2.250 | 2.320 | 2.200 | 2.230 | 93,366 | -0.04(-1.76%) |
Apr 13, 2021 | 2.240 | 2.280 | 2.240 | 2.270 | 82,248 | -0.01(-0.44%) |
Apr 12, 2021 | 2.440 | 2.450 | 2.250 | 2.280 | 222,928 | -0.22(-8.80%) |
Apr 09, 2021 | 2.490 | 2.500 | 2.380 | 2.500 | 130,800 | +0.04(+1.63%) |
Apr 08, 2021 | 2.390 | 2.480 | 2.350 | 2.460 | 149,695 | +0.08(+3.36%) |
Apr 07, 2021 | 2.440 | 2.480 | 2.330 | 2.380 | 124,984 | -0.04(-1.65%) |
Apr 06, 2021 | 2.360 | 2.425 | 2.261 | 2.420 | 146,312 | +0.12(+5.22%) |
Apr 05, 2021 | 2.420 | 2.455 | 2.260 | 2.300 | 310,927 | -0.09(-3.77%) |
Apr 01, 2021 | 2.290 | 2.390 | 2.210 | 2.390 | 389,600 | +0.07(+3.02%) |
Mar 31, 2021 | 2.150 | 2.590 | 2.120 | 2.320 | 834,346 | +0.17(+7.91%) |
Mar 30, 2021 | 2.160 | 2.160 | 2.090 | 2.150 | 283,726 | +0.01(+0.47%) |
Mar 29, 2021 | 2.470 | 2.480 | 2.120 | 2.140 | 532,636 | -0.29(-11.93%) |
Mar 26, 2021 | 2.600 | 2.960 | 2.310 | 2.430 | 2,244,600 | -0.17(-6.54%) |
Mar 25, 2021 | 2.690 | 2.780 | 2.540 | 2.600 | 279,784 | -0.08(-2.99%) |
Mar 24, 2021 | 2.880 | 3.030 | 2.650 | 2.680 | 268,244 | -0.20(-6.94%) |
Mar 23, 2021 | 3.070 | 3.200 | 2.870 | 2.880 | 382,810 | -0.18(-5.88%) |
Mar 22, 2021 | 3.270 | 3.290 | 3.050 | 3.060 | 238,187 | -0.09(-2.86%) |
Mar 19, 2021 | 3.160 | 3.250 | 3.100 | 3.150 | 229,900 | +0.01(+0.32%) |
Mar 18, 2021 | 3.250 | 3.250 | 3.070 | 3.140 | 210,962 | -0.09(-2.79%) |
Mar 17, 2021 | 3.110 | 3.240 | 3.030 | 3.230 | 324,558 | +0.12(+3.86%) |
Mar 16, 2021 | 3.230 | 3.260 | 3.080 | 3.110 | 174,419 | -0.12(-3.72%) |
Mar 15, 2021 | 3.330 | 3.330 | 3.160 | 3.230 | 600,224 | -0.03(-0.92%) |
Mar 12, 2021 | 2.900 | 3.260 | 2.900 | 3.260 | 388,600 | +0.30(+10.14%) |
Mar 11, 2021 | 2.890 | 3.040 | 2.870 | 2.960 | 236,632 | +0.06(+2.07%) |
Mar 10, 2021 | 3.010 | 3.040 | 2.850 | 2.900 | 374,510 | -0.08(-2.68%) |
Mar 09, 2021 | 2.990 | 3.110 | 2.930 | 2.980 | 229,346 | +0.07(+2.41%) |
Mar 08, 2021 | 3.210 | 3.230 | 2.900 | 2.910 | 407,015 | -0.27(-8.49%) |
Mar 05, 2021 | 3.080 | 3.210 | 3.020 | 3.180 | 667,300 | +0.12(+3.92%) |
Mar 04, 2021 | 3.130 | 3.230 | 2.970 | 3.060 | 543,290 | -0.07(-2.24%) |
Mar 03, 2021 | 3.280 | 3.300 | 3.130 | 3.130 | 449,688 | -0.17(-5.15%) |
Mar 02, 2021 | 3.370 | 3.470 | 3.300 | 3.300 | 353,502 | -0.05(-1.49%) |