Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.119 | 2.164 | 2.116 | 2.149 | 163,259 | +0.02(+1.06%) |
May 27, 2021 | 2.127 | 2.142 | 2.119 | 2.127 | 92,625 | +0.00(+0.00%) |
May 26, 2021 | 2.119 | 2.127 | 2.119 | 2.127 | 60,347 | +0.02(+1.08%) |
May 25, 2021 | 2.127 | 2.127 | 2.104 | 2.104 | 96,245 | -0.02(-0.71%) |
May 24, 2021 | 2.119 | 2.127 | 2.109 | 2.119 | 38,134 | +0.01(+0.36%) |
May 21, 2021 | 2.127 | 2.127 | 2.111 | 2.111 | 77,505 | -0.01(-0.36%) |
May 20, 2021 | 2.111 | 2.127 | 2.111 | 2.119 | 48,964 | -0.01(-0.35%) |
May 19, 2021 | 2.111 | 2.127 | 2.111 | 2.127 | 35,760 | +0.01(+0.36%) |
May 18, 2021 | 2.104 | 2.127 | 2.096 | 2.119 | 89,034 | +0.01(+0.34%) |
May 17, 2021 | 2.112 | 2.112 | 2.082 | 2.112 | 117,649 | +0.02(+1.07%) |
May 14, 2021 | 2.112 | 2.112 | 2.074 | 2.089 | 211,664 | -0.02(-1.06%) |
May 13, 2021 | 2.045 | 2.112 | 2.045 | 2.112 | 63,884 | +0.07(+3.68%) |
May 12, 2021 | 2.060 | 2.082 | 2.037 | 2.037 | 123,226 | -0.04(-2.16%) |
May 11, 2021 | 2.089 | 2.112 | 2.060 | 2.082 | 106,753 | -0.01(-0.36%) |
May 10, 2021 | 2.104 | 2.112 | 2.089 | 2.089 | 86,629 | -0.02(-1.06%) |
May 07, 2021 | 2.112 | 2.112 | 2.104 | 2.112 | 99,567 | +0.00(+0.00%) |
May 06, 2021 | 2.112 | 2.112 | 2.097 | 2.112 | 71,292 | +0.00(+0.00%) |
May 05, 2021 | 2.084 | 2.112 | 2.082 | 2.112 | 136,782 | +0.04(+1.80%) |
May 04, 2021 | 2.052 | 2.074 | 2.052 | 2.074 | 72,587 | +0.02(+1.10%) |
May 03, 2021 | 2.074 | 2.089 | 2.045 | 2.052 | 110,442 | -0.02(-1.08%) |
Apr 30, 2021 | 2.074 | 2.112 | 2.067 | 2.074 | 89,730 | -0.01(-0.36%) |
Apr 29, 2021 | 2.037 | 2.097 | 2.030 | 2.082 | 373,054 | +0.06(+2.96%) |
Apr 28, 2021 | 2.022 | 2.045 | 2.015 | 2.022 | 97,279 | +0.00(+0.00%) |
Apr 27, 2021 | 2.030 | 2.037 | 2.015 | 2.022 | 65,808 | +0.02(+1.12%) |
Apr 26, 2021 | 2.037 | 2.060 | 1.992 | 2.000 | 86,785 | -0.02(-1.11%) |
Apr 23, 2021 | 2.037 | 2.037 | 2.015 | 2.022 | 75,042 | -0.01(-0.74%) |
Apr 22, 2021 | 2.037 | 2.045 | 2.030 | 2.037 | 88,370 | +0.00(+0.00%) |
Apr 21, 2021 | 2.007 | 2.037 | 2.004 | 2.037 | 37,661 | +0.04(+1.87%) |
Apr 20, 2021 | 2.015 | 2.045 | 1.992 | 2.000 | 83,051 | -0.01(-0.37%) |
Apr 19, 2021 | 2.022 | 2.045 | 1.992 | 2.007 | 58,530 | +0.00(+0.00%) |
Apr 16, 2021 | 2.037 | 2.037 | 1.992 | 2.007 | 107,088 | -0.03(-1.65%) |
Apr 15, 2021 | 2.060 | 2.060 | 2.007 | 2.041 | 176,439 | -0.02(-0.91%) |
Apr 14, 2021 | 1.985 | 2.060 | 1.985 | 2.060 | 197,897 | +0.07(+3.77%) |
Apr 13, 2021 | 1.970 | 1.985 | 1.947 | 1.985 | 129,522 | -0.00(-0.03%) |
Apr 12, 2021 | 1.918 | 1.985 | 1.911 | 1.985 | 325,796 | +0.07(+3.89%) |
Apr 09, 2021 | 1.903 | 1.926 | 1.903 | 1.911 | 90,517 | +0.01(+0.78%) |
Apr 08, 2021 | 1.933 | 1.933 | 1.896 | 1.896 | 114,545 | -0.01(-0.39%) |
Apr 07, 2021 | 1.903 | 1.926 | 1.896 | 1.903 | 114,491 | +0.01(+0.39%) |
Apr 06, 2021 | 1.911 | 1.911 | 1.896 | 1.896 | 72,010 | -0.01(-0.39%) |
Apr 05, 2021 | 1.903 | 1.918 | 1.889 | 1.903 | 87,921 | +0.02(+1.19%) |
Apr 01, 2021 | 1.889 | 1.903 | 1.881 | 1.881 | 105,581 | +0.00(+0.00%) |
Mar 31, 2021 | 1.926 | 1.933 | 1.881 | 1.881 | 106,628 | -0.02(-1.17%) |
Mar 30, 2021 | 1.922 | 1.922 | 1.903 | 1.903 | 28,231 | -0.03(-1.54%) |
Mar 29, 2021 | 1.874 | 1.933 | 1.874 | 1.933 | 368,300 | +0.06(+3.38%) |
Mar 26, 2021 | 1.881 | 1.889 | 1.866 | 1.870 | 148,754 | -0.01(-0.59%) |
Mar 25, 2021 | 1.866 | 1.885 | 1.866 | 1.881 | 28,061 | +0.01(+0.40%) |
Mar 24, 2021 | 1.889 | 1.889 | 1.866 | 1.874 | 51,945 | +0.00(+0.00%) |
Mar 23, 2021 | 1.859 | 1.881 | 1.859 | 1.874 | 45,884 | +0.01(+0.39%) |
Mar 22, 2021 | 1.874 | 1.881 | 1.859 | 1.866 | 72,222 | +0.01(+0.40%) |
Mar 19, 2021 | 1.866 | 1.874 | 1.851 | 1.859 | 178,613 | -0.01(-0.79%) |
Mar 18, 2021 | 1.874 | 1.885 | 1.866 | 1.874 | 133,337 | +0.00(+0.00%) |
Mar 17, 2021 | 1.881 | 1.896 | 1.874 | 1.874 | 76,658 | -0.01(-0.40%) |
Mar 16, 2021 | 1.874 | 1.886 | 1.866 | 1.881 | 207,502 | +0.01(+0.78%) |
Mar 15, 2021 | 1.881 | 1.889 | 1.866 | 1.866 | 73,076 | -0.01(-0.39%) |
Mar 12, 2021 | 1.881 | 1.881 | 1.859 | 1.874 | 142,327 | +0.01(+0.40%) |
Mar 11, 2021 | 1.881 | 1.896 | 1.859 | 1.866 | 213,236 | +0.00(+0.00%) |
Mar 10, 2021 | 1.866 | 1.881 | 1.866 | 1.866 | 95,654 | -0.01(-0.39%) |
Mar 09, 2021 | 1.881 | 1.889 | 1.859 | 1.874 | 70,668 | +0.01(+0.39%) |
Mar 08, 2021 | 1.859 | 1.881 | 1.852 | 1.866 | 158,314 | +0.01(+0.80%) |
Mar 05, 2021 | 1.866 | 1.888 | 1.844 | 1.852 | 145,851 | -0.01(-0.79%) |
Mar 04, 2021 | 1.881 | 1.889 | 1.852 | 1.866 | 114,233 | -0.01(-0.78%) |
Mar 03, 2021 | 1.889 | 1.889 | 1.874 | 1.881 | 97,528 | +0.00(+0.00%) |
Mar 02, 2021 | 1.881 | 1.909 | 1.877 | 1.881 | 119,883 | -0.01(-0.78%) |