Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.010 | 2.040 | 1.990 | 2.010 | 45,990 | +0.00(+0.00%) |
May 27, 2021 | 1.990 | 2.065 | 1.950 | 2.010 | 114,579 | +0.02(+1.01%) |
May 26, 2021 | 1.990 | 2.050 | 1.910 | 1.990 | 177,407 | -0.01(-0.50%) |
May 25, 2021 | 2.040 | 2.100 | 1.980 | 2.000 | 92,964 | -0.06(-2.91%) |
May 24, 2021 | 2.150 | 2.150 | 2.020 | 2.060 | 93,098 | -0.04(-1.90%) |
May 21, 2021 | 2.100 | 2.250 | 2.050 | 2.100 | 211,863 | +0.00(+0.00%) |
May 20, 2021 | 1.900 | 2.170 | 1.865 | 2.100 | 419,036 | +0.21(+11.11%) |
May 19, 2021 | 1.860 | 1.920 | 1.790 | 1.890 | 58,565 | +0.01(+0.53%) |
May 18, 2021 | 1.900 | 1.940 | 1.855 | 1.880 | 101,319 | -0.02(-1.05%) |
May 17, 2021 | 1.830 | 1.900 | 1.790 | 1.900 | 78,160 | +0.05(+2.70%) |
May 14, 2021 | 1.760 | 1.890 | 1.750 | 1.850 | 138,625 | +0.10(+5.71%) |
May 13, 2021 | 1.820 | 1.890 | 1.690 | 1.750 | 292,896 | -0.08(-4.37%) |
May 12, 2021 | 1.880 | 1.950 | 1.790 | 1.830 | 166,718 | -0.05(-2.66%) |
May 11, 2021 | 1.870 | 1.970 | 1.850 | 1.880 | 120,788 | -0.04(-2.08%) |
May 10, 2021 | 1.910 | 1.970 | 1.850 | 1.920 | 361,118 | -0.05(-2.54%) |
May 07, 2021 | 2.000 | 2.040 | 1.920 | 1.970 | 175,081 | +0.05(+2.60%) |
May 06, 2021 | 1.950 | 1.970 | 1.820 | 1.920 | 233,577 | -0.03(-1.54%) |
May 05, 2021 | 1.970 | 2.000 | 1.900 | 1.950 | 82,875 | +0.00(+0.00%) |
May 04, 2021 | 1.990 | 1.990 | 1.860 | 1.950 | 220,512 | -0.01(-0.51%) |
May 03, 2021 | 1.980 | 2.050 | 1.890 | 1.960 | 189,311 | -0.05(-2.49%) |
Apr 30, 2021 | 2.200 | 2.425 | 2.000 | 2.010 | 746,000 | -0.09(-4.29%) |
Apr 29, 2021 | 2.080 | 2.130 | 1.810 | 2.100 | 1,135,814 | +0.08(+3.96%) |
Apr 28, 2021 | 2.010 | 2.041 | 1.940 | 2.020 | 97,297 | +0.03(+1.51%) |
Apr 27, 2021 | 2.080 | 2.095 | 1.960 | 1.990 | 97,011 | -0.02(-1.00%) |
Apr 26, 2021 | 2.150 | 2.160 | 2.010 | 2.010 | 130,151 | -0.14(-6.51%) |
Apr 23, 2021 | 1.970 | 2.170 | 1.970 | 2.150 | 433,700 | +0.18(+9.14%) |
Apr 22, 2021 | 2.010 | 2.100 | 1.940 | 1.970 | 232,136 | -0.05(-2.48%) |
Apr 21, 2021 | 1.870 | 2.060 | 1.780 | 2.020 | 291,393 | +0.11(+5.76%) |
Apr 20, 2021 | 1.960 | 2.010 | 1.890 | 1.910 | 93,352 | -0.09(-4.50%) |
Apr 19, 2021 | 2.060 | 2.080 | 1.870 | 2.000 | 230,937 | -0.09(-4.31%) |
Apr 16, 2021 | 2.020 | 2.140 | 2.010 | 2.090 | 144,400 | +0.07(+3.47%) |
Apr 15, 2021 | 2.210 | 2.240 | 1.990 | 2.020 | 344,324 | -0.21(-9.42%) |
Apr 14, 2021 | 2.330 | 2.370 | 2.170 | 2.230 | 136,100 | -0.12(-5.11%) |
Apr 13, 2021 | 2.490 | 2.500 | 2.290 | 2.350 | 186,825 | -0.12(-4.86%) |
Apr 12, 2021 | 2.470 | 2.550 | 2.230 | 2.470 | 799,392 | -0.03(-1.20%) |
Apr 09, 2021 | 2.750 | 2.750 | 2.450 | 2.500 | 537,500 | -0.26(-9.42%) |
Apr 08, 2021 | 2.720 | 2.820 | 2.610 | 2.760 | 150,780 | +0.05(+1.85%) |
Apr 07, 2021 | 2.940 | 2.980 | 2.700 | 2.710 | 202,977 | -0.19(-6.55%) |
Apr 06, 2021 | 3.100 | 3.120 | 2.890 | 2.900 | 430,980 | -0.21(-6.75%) |
Apr 05, 2021 | 3.050 | 3.140 | 3.000 | 3.110 | 232,631 | +0.06(+1.97%) |
Apr 01, 2021 | 2.980 | 3.150 | 2.920 | 3.050 | 381,300 | +0.11(+3.74%) |
Mar 31, 2021 | 2.950 | 3.050 | 2.920 | 2.940 | 132,614 | +0.02(+0.68%) |
Mar 30, 2021 | 2.840 | 2.950 | 2.730 | 2.920 | 165,381 | +0.06(+2.10%) |
Mar 29, 2021 | 2.760 | 3.080 | 2.760 | 2.860 | 1,121,750 | +0.13(+4.76%) |
Mar 26, 2021 | 2.930 | 2.950 | 2.600 | 2.730 | 546,800 | -0.17(-5.86%) |
Mar 25, 2021 | 2.800 | 2.950 | 2.700 | 2.900 | 169,680 | +0.11(+3.94%) |
Mar 24, 2021 | 3.110 | 3.280 | 2.670 | 2.790 | 497,890 | -0.31(-10.00%) |
Mar 23, 2021 | 3.120 | 3.240 | 3.010 | 3.100 | 245,146 | -0.02(-0.64%) |
Mar 22, 2021 | 3.060 | 3.200 | 3.000 | 3.120 | 307,566 | +0.17(+5.76%) |
Mar 19, 2021 | 3.070 | 3.250 | 2.940 | 2.950 | 624,200 | -0.15(-4.84%) |
Mar 18, 2021 | 3.310 | 3.440 | 3.040 | 3.100 | 242,538 | -0.20(-6.06%) |
Mar 17, 2021 | 3.000 | 3.400 | 2.790 | 3.300 | 353,125 | +0.06(+1.85%) |
Mar 16, 2021 | 3.080 | 3.300 | 3.070 | 3.240 | 367,949 | +0.14(+4.52%) |
Mar 15, 2021 | 3.570 | 3.730 | 3.070 | 3.100 | 920,435 | -0.47(-13.17%) |
Mar 12, 2021 | 3.230 | 3.945 | 3.110 | 3.570 | 1,462,400 | +0.34(+10.53%) |
Mar 11, 2021 | 3.250 | 3.350 | 3.120 | 3.230 | 447,411 | +0.02(+0.62%) |
Mar 10, 2021 | 2.920 | 3.290 | 2.910 | 3.210 | 764,921 | +0.19(+6.29%) |
Mar 09, 2021 | 3.020 | 3.190 | 2.890 | 3.020 | 523,975 | -0.09(-2.89%) |
Mar 08, 2021 | 2.760 | 3.190 | 2.640 | 3.110 | 1,036,655 | +0.41(+15.19%) |
Mar 05, 2021 | 2.820 | 2.850 | 2.370 | 2.700 | 1,063,500 | +0.22(+8.87%) |
Mar 04, 2021 | 2.700 | 2.700 | 2.140 | 2.480 | 2,132,216 | -0.33(-11.74%) |
Mar 03, 2021 | 2.740 | 3.040 | 2.730 | 2.810 | 999,699 | +0.11(+4.07%) |
Mar 02, 2021 | 2.650 | 2.850 | 2.620 | 2.700 | 448,983 | -0.06(-2.17%) |