Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.120 | 3.160 | 3.050 | 3.140 | 354,404 | +0.00(+0.00%) |
May 28, 2021 | 3.330 | 3.350 | 2.960 | 3.140 | 1,052,733 | -0.02(-0.63%) |
May 27, 2021 | 2.800 | 3.330 | 2.750 | 3.160 | 1,761,275 | +0.48(+17.91%) |
May 26, 2021 | 2.650 | 2.780 | 2.600 | 2.680 | 493,331 | +0.08(+3.08%) |
May 25, 2021 | 2.450 | 2.650 | 2.420 | 2.600 | 645,181 | +0.14(+5.69%) |
May 21, 2021 | 2.460 | 2.460 | 2.460 | 0 | -0.03(-1.20%) | |
May 20, 2021 | 2.380 | 2.530 | 2.320 | 2.490 | 356,266 | +0.11(+4.62%) |
May 19, 2021 | 2.350 | 2.410 | 2.310 | 2.380 | 372,581 | -0.08(-3.25%) |
May 18, 2021 | 2.500 | 2.510 | 2.320 | 2.460 | 1,281,033 | -0.01(-0.40%) |
May 17, 2021 | 2.150 | 2.570 | 2.140 | 2.470 | 2,423,504 | +0.48(+24.12%) |
May 14, 2021 | 2.010 | 2.050 | 1.980 | 1.990 | 90,344 | -0.03(-1.49%) |
May 13, 2021 | 2.060 | 2.060 | 1.930 | 2.020 | 341,211 | -0.01(-0.49%) |
May 12, 2021 | 1.990 | 2.110 | 1.970 | 2.030 | 782,706 | +0.03(+1.50%) |
May 11, 2021 | 2.000 | 2.000 | 1.900 | 2.000 | 504,677 | -0.02(-0.99%) |
May 10, 2021 | 2.140 | 2.140 | 2.000 | 2.020 | 272,794 | -0.04(-1.94%) |
May 07, 2021 | 2.090 | 2.160 | 2.020 | 2.060 | 354,818 | +0.03(+1.48%) |
May 06, 2021 | 1.970 | 2.050 | 1.900 | 2.030 | 295,640 | +0.13(+6.84%) |
May 05, 2021 | 1.860 | 1.920 | 1.820 | 1.900 | 228,438 | +0.06(+3.26%) |
May 04, 2021 | 2.000 | 2.100 | 1.830 | 1.840 | 726,325 | -0.10(-5.15%) |
May 03, 2021 | 1.800 | 1.970 | 1.770 | 1.940 | 353,923 | +0.16(+8.99%) |
Apr 30, 2021 | 1.840 | 1.860 | 1.770 | 1.780 | 121,896 | -0.09(-4.81%) |
Apr 29, 2021 | 1.870 | 1.900 | 1.800 | 1.870 | 231,226 | -0.01(-0.53%) |
Apr 28, 2021 | 1.860 | 1.900 | 1.790 | 1.880 | 207,537 | +0.07(+3.87%) |
Apr 27, 2021 | 1.850 | 1.880 | 1.790 | 1.810 | 302,741 | +0.00(+0.00%) |
Apr 26, 2021 | 1.710 | 1.840 | 1.680 | 1.810 | 227,168 | +0.12(+7.10%) |
Apr 23, 2021 | 1.710 | 1.710 | 1.640 | 1.690 | 142,766 | +0.01(+0.60%) |
Apr 22, 2021 | 1.700 | 1.720 | 1.660 | 1.680 | 167,884 | -0.02(-1.18%) |
Apr 21, 2021 | 1.630 | 1.710 | 1.620 | 1.700 | 100,596 | +0.08(+4.94%) |
Apr 20, 2021 | 1.660 | 1.660 | 1.610 | 1.620 | 141,584 | +0.00(+0.00%) |
Apr 19, 2021 | 1.650 | 1.680 | 1.610 | 1.620 | 578,441 | +0.02(+1.25%) |
Apr 16, 2021 | 1.700 | 1.700 | 1.590 | 1.600 | 570,131 | -0.03(-1.84%) |
Apr 15, 2021 | 1.700 | 1.730 | 1.630 | 1.630 | 435,657 | -0.01(-0.61%) |
Apr 14, 2021 | 1.600 | 1.660 | 1.590 | 1.640 | 183,621 | +0.05(+3.14%) |
Apr 13, 2021 | 1.590 | 1.620 | 1.570 | 1.590 | 158,092 | +0.00(+0.00%) |
Apr 12, 2021 | 1.600 | 1.600 | 1.530 | 1.590 | 188,106 | +0.01(+0.63%) |
Apr 09, 2021 | 1.590 | 1.640 | 1.560 | 1.580 | 983,154 | +0.00(+0.00%) |
Apr 08, 2021 | 1.570 | 1.620 | 1.550 | 1.580 | 673,385 | +0.05(+3.27%) |
Apr 07, 2021 | 1.590 | 1.600 | 1.490 | 1.530 | 253,609 | -0.05(-3.16%) |
Apr 06, 2021 | 1.640 | 1.640 | 1.570 | 1.580 | 136,671 | -0.02(-1.25%) |
Apr 05, 2021 | 1.650 | 1.650 | 1.590 | 1.600 | 143,364 | -0.01(-0.62%) |
Apr 01, 2021 | 1.610 | 1.610 | 1.610 | 0 | +0.04(+2.55%) | |
Mar 31, 2021 | 1.560 | 1.630 | 1.560 | 1.570 | 80,454 | +0.00(+0.00%) |
Mar 30, 2021 | 1.690 | 1.690 | 1.560 | 1.570 | 197,371 | -0.09(-5.42%) |
Mar 29, 2021 | 1.640 | 1.670 | 1.640 | 1.660 | 38,369 | +0.01(+0.61%) |
Mar 26, 2021 | 1.620 | 1.660 | 1.620 | 1.650 | 52,621 | +0.03(+1.85%) |
Mar 25, 2021 | 1.690 | 1.690 | 1.600 | 1.620 | 250,031 | -0.09(-5.26%) |
Mar 24, 2021 | 1.730 | 1.770 | 1.680 | 1.710 | 63,454 | -0.02(-1.16%) |
Mar 23, 2021 | 1.750 | 1.790 | 1.700 | 1.730 | 172,698 | -0.07(-3.89%) |
Mar 22, 2021 | 1.800 | 1.820 | 1.760 | 1.800 | 95,375 | +0.00(+0.00%) |
Mar 19, 2021 | 1.800 | 1.870 | 1.760 | 1.800 | 117,695 | +0.01(+0.56%) |
Mar 18, 2021 | 1.890 | 1.910 | 1.780 | 1.790 | 203,124 | -0.08(-4.28%) |
Mar 17, 2021 | 1.800 | 1.890 | 1.770 | 1.870 | 264,113 | +0.08(+4.47%) |
Mar 16, 2021 | 1.800 | 1.800 | 1.730 | 1.790 | 164,761 | -0.01(-0.56%) |
Mar 15, 2021 | 1.800 | 1.810 | 1.750 | 1.800 | 84,433 | +0.01(+0.56%) |
Mar 12, 2021 | 1.800 | 1.850 | 1.760 | 1.790 | 150,863 | -0.03(-1.65%) |
Mar 11, 2021 | 1.750 | 1.830 | 1.740 | 1.820 | 188,507 | +0.11(+6.43%) |
Mar 10, 2021 | 1.760 | 1.770 | 1.660 | 1.710 | 109,829 | +0.01(+0.59%) |
Mar 09, 2021 | 1.680 | 1.740 | 1.670 | 1.700 | 94,243 | +0.09(+5.59%) |
Mar 08, 2021 | 1.660 | 1.700 | 1.600 | 1.610 | 174,937 | -0.10(-5.85%) |
Mar 05, 2021 | 1.750 | 1.780 | 1.610 | 1.710 | 804,700 | -0.07(-3.93%) |
Mar 04, 2021 | 1.930 | 2.010 | 1.640 | 1.780 | 956,677 | -0.19(-9.64%) |
Mar 03, 2021 | 2.020 | 2.030 | 1.930 | 1.970 | 251,761 | -0.10(-4.83%) |
Mar 02, 2021 | 2.040 | 2.100 | 2.000 | 2.070 | 293,087 | +0.09(+4.55%) |