Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.730 | 1.900 | 1.720 | 1.900 | 22,652 | +0.09(+4.97%) |
May 28, 2021 | 1.740 | 1.880 | 1.710 | 1.810 | 24,402 | +0.02(+1.12%) |
May 27, 2021 | 1.850 | 1.850 | 1.710 | 1.790 | 35,529 | -0.04(-2.19%) |
May 26, 2021 | 1.810 | 1.830 | 1.800 | 1.830 | 7,723 | +0.01(+0.55%) |
May 25, 2021 | 1.840 | 1.850 | 1.810 | 1.820 | 11,282 | -0.01(-0.55%) |
May 21, 2021 | 1.830 | 1.830 | 1.830 | 0 | -0.06(-3.17%) | |
May 20, 2021 | 1.800 | 1.890 | 1.800 | 1.890 | 9,891 | +0.00(+0.00%) |
May 19, 2021 | 1.920 | 1.920 | 1.800 | 1.890 | 12,250 | -0.03(-1.56%) |
May 18, 2021 | 1.750 | 1.920 | 1.750 | 1.920 | 16,180 | +0.17(+9.71%) |
May 17, 2021 | 1.850 | 1.850 | 1.700 | 1.750 | 29,700 | +0.01(+0.57%) |
May 14, 2021 | 1.790 | 1.870 | 1.710 | 1.740 | 12,193 | -0.01(-0.57%) |
May 13, 2021 | 1.750 | 1.800 | 1.730 | 1.750 | 10,716 | +0.02(+1.16%) |
May 12, 2021 | 1.900 | 1.900 | 1.730 | 1.730 | 16,526 | -0.12(-6.49%) |
May 11, 2021 | 1.910 | 1.910 | 1.700 | 1.850 | 43,635 | -0.07(-3.65%) |
May 10, 2021 | 2.000 | 2.000 | 1.920 | 1.920 | 7,521 | -0.08(-4.00%) |
May 07, 2021 | 2.180 | 2.250 | 2.000 | 2.000 | 36,439 | -0.07(-3.38%) |
May 06, 2021 | 1.950 | 2.070 | 1.950 | 2.070 | 31,269 | +0.22(+11.89%) |
May 05, 2021 | 2.020 | 2.020 | 1.800 | 1.850 | 26,570 | -0.10(-5.13%) |
May 04, 2021 | 2.030 | 2.030 | 1.950 | 1.950 | 10,662 | -0.13(-6.25%) |
May 03, 2021 | 2.080 | 2.080 | 2.000 | 2.080 | 12,500 | -0.03(-1.42%) |
Apr 30, 2021 | 2.180 | 2.180 | 2.080 | 2.110 | 14,300 | -0.02(-0.94%) |
Apr 29, 2021 | 2.050 | 2.250 | 1.950 | 2.130 | 31,289 | +0.10(+4.93%) |
Apr 28, 2021 | 2.120 | 2.120 | 2.030 | 2.030 | 10,075 | -0.05(-2.40%) |
Apr 27, 2021 | 2.190 | 2.190 | 2.070 | 2.080 | 9,669 | -0.14(-6.31%) |
Apr 26, 2021 | 2.280 | 2.280 | 2.110 | 2.220 | 41,826 | -0.23(-9.39%) |
Apr 23, 2021 | 2.600 | 2.610 | 2.450 | 2.450 | 33,800 | -0.08(-3.16%) |
Apr 22, 2021 | 2.460 | 2.620 | 2.440 | 2.530 | 36,089 | +0.17(+7.20%) |
Apr 21, 2021 | 2.070 | 2.550 | 2.070 | 2.360 | 101,020 | +0.26(+12.38%) |
Apr 20, 2021 | 1.820 | 2.120 | 1.700 | 2.100 | 64,098 | +0.35(+20.00%) |
Apr 19, 2021 | 1.870 | 1.870 | 1.560 | 1.750 | 119,076 | -0.21(-10.71%) |
Apr 16, 2021 | 2.050 | 2.090 | 1.930 | 1.960 | 34,400 | -0.14(-6.67%) |
Apr 15, 2021 | 2.090 | 2.200 | 2.090 | 2.100 | 19,177 | -0.02(-0.94%) |
Apr 14, 2021 | 2.060 | 2.200 | 2.060 | 2.120 | 35,205 | +0.04(+1.92%) |
Apr 13, 2021 | 2.240 | 2.240 | 1.820 | 2.080 | 76,827 | -0.27(-11.49%) |
Apr 12, 2021 | 2.520 | 2.520 | 2.320 | 2.350 | 39,763 | -0.25(-9.62%) |
Apr 09, 2021 | 2.450 | 2.680 | 2.450 | 2.600 | 36,000 | +0.04(+1.56%) |
Apr 08, 2021 | 2.540 | 2.600 | 2.540 | 2.560 | 22,950 | -0.13(-4.83%) |
Apr 07, 2021 | 2.650 | 2.690 | 2.640 | 2.690 | 4,829 | -0.06(-2.18%) |
Apr 06, 2021 | 2.560 | 2.750 | 2.520 | 2.750 | 17,065 | +0.04(+1.48%) |
Apr 05, 2021 | 2.700 | 2.710 | 2.700 | 2.710 | 8,804 | -0.08(-2.87%) |
Apr 01, 2021 | 2.790 | 2.790 | 2.790 | 0 | +0.08(+2.95%) | |
Mar 31, 2021 | 2.800 | 2.800 | 2.650 | 2.710 | 29,935 | -0.09(-3.21%) |
Mar 30, 2021 | 2.550 | 2.800 | 2.510 | 2.800 | 19,847 | +0.20(+7.69%) |
Mar 29, 2021 | 2.790 | 2.950 | 2.600 | 2.600 | 21,919 | -0.02(-0.76%) |
Mar 26, 2021 | 2.510 | 2.620 | 2.500 | 2.620 | 40,100 | +0.06(+2.34%) |
Mar 25, 2021 | 2.740 | 2.740 | 2.260 | 2.560 | 91,582 | -0.24(-8.57%) |
Mar 24, 2021 | 2.980 | 3.020 | 2.800 | 2.800 | 29,691 | -0.15(-5.08%) |
Mar 23, 2021 | 2.920 | 3.280 | 2.910 | 2.950 | 22,083 | +0.00(+0.00%) |
Mar 22, 2021 | 2.920 | 3.000 | 2.830 | 2.950 | 25,108 | +0.02(+0.68%) |
Mar 19, 2021 | 2.880 | 3.000 | 2.870 | 2.930 | 57,400 | +0.05(+1.74%) |
Mar 18, 2021 | 2.850 | 2.980 | 2.800 | 2.880 | 82,585 | -0.27(-8.57%) |
Mar 17, 2021 | 3.300 | 3.300 | 3.150 | 3.150 | 20,943 | -0.18(-5.41%) |
Mar 16, 2021 | 3.220 | 3.330 | 3.190 | 3.330 | 38,965 | +0.06(+1.83%) |
Mar 15, 2021 | 3.350 | 3.400 | 3.250 | 3.270 | 33,448 | +0.08(+2.51%) |
Mar 12, 2021 | 3.260 | 3.320 | 3.150 | 3.190 | 66,100 | -0.11(-3.33%) |
Mar 11, 2021 | 3.450 | 3.470 | 3.260 | 3.300 | 27,751 | -0.17(-4.90%) |
Mar 10, 2021 | 3.500 | 3.580 | 3.350 | 3.470 | 41,847 | -0.09(-2.53%) |
Mar 09, 2021 | 3.470 | 3.560 | 3.420 | 3.560 | 23,767 | +0.16(+4.71%) |
Mar 08, 2021 | 3.440 | 3.780 | 3.320 | 3.400 | 33,919 | +0.00(+0.00%) |
Mar 05, 2021 | 3.320 | 3.440 | 3.100 | 3.400 | 138,800 | -0.36(-9.57%) |
Mar 04, 2021 | 4.200 | 4.200 | 3.700 | 3.760 | 32,318 | -0.44(-10.48%) |
Mar 03, 2021 | 4.280 | 4.290 | 4.100 | 4.200 | 57,184 | +0.20(+5.00%) |
Mar 02, 2021 | 4.100 | 4.320 | 4.000 | 4.000 | 97,572 | -0.20(-4.76%) |