Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.650 | 2.760 | 2.630 | 2.730 | 88,800 | +0.08(+2.96%) |
May 27, 2021 | 2.470 | 2.659 | 2.450 | 2.651 | 92,441 | +0.09(+3.57%) |
May 26, 2021 | 2.520 | 2.560 | 2.520 | 2.560 | 7,100 | +0.05(+2.00%) |
May 25, 2021 | 2.620 | 2.620 | 2.510 | 2.510 | 1,000 | -0.01(-0.40%) |
May 24, 2021 | 2.670 | 2.725 | 2.520 | 2.520 | 2,683 | -0.01(-0.40%) |
May 21, 2021 | 2.600 | 2.640 | 2.530 | 2.530 | 37,024 | -0.01(-0.57%) |
May 20, 2021 | 2.517 | 2.545 | 2.517 | 2.545 | 610 | -0.05(-1.87%) |
May 19, 2021 | 2.550 | 2.651 | 2.512 | 2.593 | 11,568 | -0.08(-2.87%) |
May 18, 2021 | 2.711 | 2.711 | 2.662 | 2.670 | 4,138 | +0.00(+0.12%) |
May 17, 2021 | 2.676 | 2.700 | 2.640 | 2.667 | 28,619 | +0.01(+0.24%) |
May 14, 2021 | 2.640 | 2.720 | 2.609 | 2.660 | 138,919 | +0.14(+5.40%) |
May 13, 2021 | 2.530 | 2.641 | 2.520 | 2.524 | 19,057 | -0.10(-3.74%) |
May 12, 2021 | 2.670 | 2.775 | 2.622 | 2.622 | 84,093 | +0.02(+0.89%) |
May 11, 2021 | 2.620 | 2.620 | 2.480 | 2.599 | 14,130 | -0.02(-0.82%) |
May 10, 2021 | 2.644 | 2.670 | 2.563 | 2.620 | 111,415 | +0.04(+1.38%) |
May 07, 2021 | 2.510 | 2.620 | 2.510 | 2.584 | 24,772 | +0.07(+2.96%) |
May 06, 2021 | 2.600 | 2.600 | 2.460 | 2.510 | 27,756 | -0.09(-3.38%) |
May 05, 2021 | 2.616 | 2.691 | 2.570 | 2.598 | 296,178 | +0.12(+4.75%) |
May 04, 2021 | 2.440 | 2.480 | 2.350 | 2.480 | 16,713 | +0.05(+2.06%) |
May 03, 2021 | 2.248 | 2.450 | 2.200 | 2.430 | 66,023 | +0.23(+10.56%) |
Apr 30, 2021 | 2.100 | 2.216 | 2.050 | 2.198 | 35,000 | +0.10(+4.66%) |
Apr 29, 2021 | 2.183 | 2.208 | 2.100 | 2.100 | 19,084 | +0.01(+0.48%) |
Apr 28, 2021 | 1.930 | 2.105 | 1.930 | 2.090 | 98,752 | +0.16(+8.29%) |
Apr 27, 2021 | 1.902 | 1.930 | 1.850 | 1.930 | 7,810 | +0.09(+5.18%) |
Apr 26, 2021 | 1.860 | 1.872 | 1.835 | 1.835 | 11,889 | +0.03(+1.94%) |
Apr 23, 2021 | 1.831 | 1.831 | 1.800 | 1.800 | 2,400 | -0.01(-0.55%) |
Apr 22, 2021 | 1.800 | 1.825 | 1.800 | 1.810 | 9,602 | -0.04(-2.09%) |
Apr 21, 2021 | 1.800 | 1.857 | 1.800 | 1.849 | 18,050 | +0.04(+2.13%) |
Apr 20, 2021 | 1.885 | 1.890 | 1.770 | 1.810 | 16,113 | -0.10(-5.42%) |
Apr 19, 2021 | 1.910 | 1.930 | 1.830 | 1.914 | 13,890 | -0.03(-1.66%) |
Apr 16, 2021 | 1.930 | 1.950 | 1.895 | 1.946 | 3,700 | -0.00(-0.20%) |
Apr 15, 2021 | 1.934 | 1.950 | 1.929 | 1.950 | 1,581 | -0.01(-0.51%) |
Apr 14, 2021 | 1.840 | 1.978 | 1.840 | 1.960 | 27,323 | +0.12(+6.52%) |
Apr 13, 2021 | 1.887 | 1.887 | 1.830 | 1.840 | 32,260 | -0.05(-2.65%) |
Apr 12, 2021 | 1.986 | 1.986 | 1.890 | 1.890 | 34,090 | -0.07(-3.79%) |
Apr 09, 2021 | 1.980 | 1.995 | 1.962 | 1.964 | 10,500 | -0.02(-0.79%) |
Apr 08, 2021 | 1.940 | 1.980 | 1.940 | 1.980 | 4,858 | -0.02(-1.00%) |
Apr 07, 2021 | 2.100 | 2.100 | 1.948 | 2.000 | 32,341 | -0.04(-1.96%) |
Apr 06, 2021 | 2.121 | 2.121 | 2.030 | 2.040 | 10,633 | +0.02(+1.11%) |
Apr 05, 2021 | 2.128 | 2.128 | 2.000 | 2.018 | 24,520 | -0.11(-5.17%) |
Apr 01, 2021 | 2.080 | 2.140 | 2.080 | 2.128 | 11,300 | +0.06(+2.97%) |
Mar 31, 2021 | 2.120 | 2.136 | 2.066 | 2.066 | 42,239 | -0.05(-2.54%) |
Mar 30, 2021 | 2.170 | 2.170 | 2.040 | 2.120 | 102,805 | -0.08(-3.64%) |
Mar 29, 2021 | 2.050 | 2.200 | 1.920 | 2.200 | 75,211 | +0.21(+10.55%) |
Mar 26, 2021 | 1.850 | 2.066 | 1.810 | 1.990 | 159,600 | +0.21(+11.80%) |
Mar 25, 2021 | 1.699 | 1.784 | 1.620 | 1.780 | 28,467 | +0.08(+4.71%) |
Mar 24, 2021 | 1.770 | 1.770 | 1.700 | 1.700 | 30,710 | +0.07(+4.29%) |
Mar 23, 2021 | 1.655 | 1.660 | 1.600 | 1.630 | 23,203 | -0.07(-4.12%) |
Mar 22, 2021 | 1.730 | 1.840 | 1.610 | 1.700 | 59,781 | -0.15(-8.11%) |
Mar 19, 2021 | 1.620 | 1.850 | 1.620 | 1.850 | 28,800 | +0.22(+13.50%) |
Mar 18, 2021 | 1.732 | 1.778 | 1.620 | 1.630 | 49,194 | -0.17(-9.44%) |
Mar 17, 2021 | 1.629 | 1.840 | 1.629 | 1.800 | 121,849 | +0.18(+11.11%) |
Mar 16, 2021 | 1.680 | 1.680 | 1.613 | 1.620 | 17,306 | -0.06(-3.74%) |
Mar 15, 2021 | 1.820 | 1.820 | 1.683 | 1.683 | 162,361 | -0.15(-7.94%) |
Mar 12, 2021 | 1.821 | 1.828 | 1.790 | 1.828 | 31,300 | +0.03(+1.56%) |
Mar 11, 2021 | 1.723 | 1.800 | 1.664 | 1.800 | 77,214 | +0.12(+7.14%) |
Mar 10, 2021 | 1.580 | 1.680 | 1.580 | 1.680 | 11,029 | +0.10(+6.33%) |
Mar 09, 2021 | 1.554 | 1.600 | 1.500 | 1.580 | 20,402 | +0.02(+1.13%) |
Mar 08, 2021 | 1.650 | 1.650 | 1.550 | 1.562 | 22,801 | +0.01(+0.79%) |
Mar 05, 2021 | 1.490 | 1.653 | 1.490 | 1.550 | 83,200 | +0.02(+1.57%) |
Mar 04, 2021 | 1.310 | 1.526 | 1.310 | 1.526 | 47,770 | +0.21(+16.07%) |
Mar 03, 2021 | 1.329 | 1.330 | 1.306 | 1.315 | 165,206 | +0.07(+5.60%) |
Mar 02, 2021 | 1.260 | 1.260 | 1.218 | 1.245 | 20,900 | +0.01(+0.41%) |