Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.070 | 2.110 | 2.010 | 2.090 | 154,626 | +0.04(+1.95%) |
May 27, 2021 | 2.080 | 2.130 | 2.040 | 2.050 | 13,708 | -0.06(-2.61%) |
May 26, 2021 | 2.040 | 2.120 | 2.000 | 2.105 | 3,007 | +0.11(+5.78%) |
May 25, 2021 | 2.040 | 2.040 | 1.970 | 1.990 | 4,955 | -0.11(-5.24%) |
May 24, 2021 | 2.010 | 2.150 | 1.990 | 2.100 | 5,682 | +0.09(+4.48%) |
May 21, 2021 | 2.220 | 2.220 | 1.940 | 2.010 | 20,099 | -0.13(-6.07%) |
May 20, 2021 | 2.180 | 2.220 | 2.140 | 2.140 | 147,627 | +0.02(+0.94%) |
May 19, 2021 | 2.015 | 2.170 | 2.015 | 2.120 | 34,041 | +0.11(+5.47%) |
May 18, 2021 | 2.010 | 2.160 | 2.000 | 2.010 | 38,636 | +0.01(+0.50%) |
May 17, 2021 | 2.160 | 2.160 | 1.970 | 2.000 | 39,826 | -0.15(-6.98%) |
May 14, 2021 | 2.090 | 2.160 | 2.060 | 2.150 | 30,838 | +0.09(+4.37%) |
May 13, 2021 | 1.960 | 2.060 | 1.960 | 2.060 | 68,385 | +0.15(+7.86%) |
May 12, 2021 | 1.930 | 1.930 | 1.880 | 1.910 | 14,264 | -0.06(-3.05%) |
May 11, 2021 | 1.880 | 1.970 | 1.860 | 1.970 | 4,691 | -0.04(-1.99%) |
May 10, 2021 | 2.100 | 2.170 | 2.010 | 2.010 | 140,211 | -0.08(-3.83%) |
May 07, 2021 | 2.050 | 2.130 | 2.030 | 2.090 | 109,657 | +0.04(+1.95%) |
May 06, 2021 | 2.050 | 2.050 | 1.950 | 2.050 | 63,155 | +0.09(+4.59%) |
May 05, 2021 | 1.910 | 1.970 | 1.880 | 1.960 | 3,108 | +0.01(+0.51%) |
May 04, 2021 | 1.980 | 2.010 | 1.920 | 1.950 | 91,592 | -0.01(-0.51%) |
May 03, 2021 | 1.950 | 2.020 | 1.930 | 1.960 | 129,032 | +0.03(+1.55%) |
Apr 30, 2021 | 1.830 | 1.950 | 1.810 | 1.930 | 8,800 | +0.07(+3.77%) |
Apr 29, 2021 | 2.050 | 2.050 | 1.860 | 1.860 | 11,101 | -0.14(-7.00%) |
Apr 28, 2021 | 1.890 | 2.000 | 1.890 | 2.000 | 26,862 | +0.11(+5.82%) |
Apr 27, 2021 | 1.920 | 1.980 | 1.860 | 1.890 | 480,930 | +0.04(+2.16%) |
Apr 26, 2021 | 1.870 | 1.900 | 1.800 | 1.850 | 531,651 | +0.05(+2.78%) |
Apr 23, 2021 | 1.770 | 1.820 | 1.735 | 1.800 | 18,600 | +0.01(+0.56%) |
Apr 22, 2021 | 1.590 | 1.870 | 1.350 | 1.790 | 137,534 | -0.07(-4.02%) |
Apr 21, 2021 | 1.850 | 1.920 | 1.850 | 1.865 | 47,655 | +0.01(+0.81%) |
Apr 20, 2021 | 1.740 | 1.870 | 1.740 | 1.850 | 31,713 | +0.15(+8.79%) |
Apr 19, 2021 | 1.680 | 1.750 | 1.620 | 1.701 | 700,164 | +0.07(+4.33%) |
Apr 16, 2021 | 1.690 | 1.710 | 1.600 | 1.630 | 986,600 | -0.03(-1.78%) |
Apr 15, 2021 | 1.580 | 1.660 | 1.570 | 1.659 | 27,724 | +0.09(+5.70%) |
Apr 14, 2021 | 1.580 | 1.590 | 1.570 | 1.570 | 3,841 | -0.01(-0.95%) |
Apr 13, 2021 | 1.600 | 1.600 | 1.585 | 1.585 | 19,125 | -0.02(-0.94%) |
Apr 12, 2021 | 1.610 | 1.730 | 1.600 | 1.600 | 309,905 | -0.01(-0.62%) |
Apr 09, 2021 | 1.600 | 1.660 | 1.600 | 1.610 | 87,600 | -0.03(-1.83%) |
Apr 08, 2021 | 1.500 | 1.670 | 1.500 | 1.640 | 12,223 | +0.01(+0.61%) |
Apr 07, 2021 | 1.600 | 1.630 | 1.560 | 1.630 | 7,402 | +0.03(+1.87%) |
Apr 06, 2021 | 1.510 | 1.601 | 1.510 | 1.600 | 10,796 | +0.08(+5.26%) |
Apr 05, 2021 | 1.550 | 1.578 | 1.520 | 1.520 | 8,600 | -0.02(-1.30%) |
Apr 01, 2021 | 1.430 | 1.563 | 1.410 | 1.540 | 107,300 | +0.09(+6.21%) |
Mar 31, 2021 | 1.580 | 1.580 | 1.450 | 1.450 | 111,413 | -0.14(-8.81%) |
Mar 30, 2021 | 1.600 | 1.680 | 1.580 | 1.590 | 5,825 | +0.04(+2.58%) |
Mar 29, 2021 | 1.900 | 1.900 | 1.540 | 1.550 | 1,586 | +0.00(+0.00%) |
Mar 26, 2021 | 1.680 | 1.680 | 1.550 | 1.550 | 3,500 | -0.05(-3.13%) |
Mar 25, 2021 | 1.580 | 1.600 | 1.440 | 1.600 | 50,101 | +0.08(+5.26%) |
Mar 24, 2021 | 1.650 | 1.650 | 1.500 | 1.520 | 42,958 | -0.06(-3.79%) |
Mar 23, 2021 | 1.700 | 1.720 | 1.580 | 1.580 | 23,066 | -0.07(-4.24%) |
Mar 22, 2021 | 1.650 | 1.660 | 1.650 | 1.650 | 2,358 | -0.03(-1.79%) |
Mar 19, 2021 | 1.610 | 1.730 | 1.570 | 1.680 | 54,500 | +0.07(+4.35%) |
Mar 18, 2021 | 1.720 | 1.720 | 1.610 | 1.610 | 48,972 | -0.13(-7.47%) |
Mar 17, 2021 | 1.730 | 1.760 | 1.710 | 1.740 | 12,211 | -0.07(-3.87%) |
Mar 16, 2021 | 1.710 | 1.880 | 1.710 | 1.810 | 264,831 | +0.03(+1.69%) |
Mar 15, 2021 | 1.680 | 1.800 | 1.680 | 1.780 | 293,328 | +0.03(+1.71%) |
Mar 12, 2021 | 1.850 | 1.850 | 1.740 | 1.750 | 379,500 | -0.09(-4.89%) |
Mar 11, 2021 | 1.890 | 1.890 | 1.770 | 1.840 | 265,875 | -0.03(-1.71%) |
Mar 10, 2021 | 1.682 | 1.872 | 1.670 | 1.872 | 15,842 | +0.14(+8.21%) |
Mar 09, 2021 | 1.690 | 1.796 | 1.690 | 1.730 | 12,497 | +0.00(+0.00%) |
Mar 08, 2021 | 1.790 | 1.880 | 1.730 | 1.730 | 113,247 | -0.07(-3.89%) |
Mar 05, 2021 | 1.630 | 1.800 | 1.630 | 1.800 | 24,100 | +0.16(+9.76%) |
Mar 04, 2021 | 1.700 | 1.750 | 1.620 | 1.640 | 20,710 | -0.11(-6.29%) |
Mar 03, 2021 | 1.670 | 1.750 | 1.670 | 1.750 | 3,268 | +0.14(+8.70%) |
Mar 02, 2021 | 1.560 | 1.610 | 1.535 | 1.610 | 257,930 | -0.02(-1.22%) |