Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.480 | 2.520 | 2.420 | 2.490 | 1,321,813 | +0.00(+0.00%) |
May 27, 2021 | 2.390 | 2.530 | 2.380 | 2.490 | 2,599,793 | +0.13(+5.51%) |
May 26, 2021 | 2.280 | 2.390 | 2.270 | 2.360 | 1,872,503 | +0.08(+3.51%) |
May 25, 2021 | 2.350 | 2.390 | 2.260 | 2.280 | 3,233,873 | -0.05(-2.15%) |
May 24, 2021 | 2.270 | 2.390 | 2.250 | 2.330 | 1,287,587 | +0.05(+2.19%) |
May 21, 2021 | 2.300 | 2.330 | 2.240 | 2.280 | 1,764,584 | -0.01(-0.44%) |
May 20, 2021 | 2.340 | 2.360 | 2.250 | 2.290 | 3,324,695 | -0.06(-2.55%) |
May 19, 2021 | 2.360 | 2.395 | 2.260 | 2.350 | 2,983,336 | -0.10(-4.08%) |
May 18, 2021 | 2.510 | 2.560 | 2.390 | 2.450 | 2,113,973 | -0.02(-0.81%) |
May 17, 2021 | 2.350 | 2.480 | 2.310 | 2.470 | 3,262,941 | +0.15(+6.47%) |
May 14, 2021 | 2.280 | 2.350 | 2.255 | 2.320 | 2,132,686 | +0.03(+1.31%) |
May 13, 2021 | 2.430 | 2.500 | 2.165 | 2.290 | 5,280,296 | -0.16(-6.53%) |
May 12, 2021 | 2.640 | 2.670 | 2.400 | 2.450 | 4,841,015 | -0.17(-6.49%) |
May 11, 2021 | 2.430 | 2.630 | 2.390 | 2.620 | 4,912,389 | +0.12(+4.80%) |
May 10, 2021 | 2.470 | 2.660 | 2.380 | 2.500 | 8,007,264 | +0.11(+4.60%) |
May 07, 2021 | 2.170 | 2.390 | 2.170 | 2.390 | 5,988,883 | +0.22(+10.14%) |
May 06, 2021 | 2.130 | 2.170 | 2.030 | 2.170 | 3,982,704 | -0.01(-0.46%) |
May 05, 2021 | 2.090 | 2.230 | 2.045 | 2.180 | 5,057,123 | +0.11(+5.31%) |
May 04, 2021 | 2.050 | 2.080 | 2.000 | 2.070 | 3,240,719 | +0.02(+0.98%) |
May 03, 2021 | 2.040 | 2.080 | 2.000 | 2.050 | 2,755,270 | +0.06(+3.02%) |
Apr 30, 2021 | 2.050 | 2.110 | 1.950 | 1.990 | 3,882,800 | -0.07(-3.40%) |
Apr 29, 2021 | 2.120 | 2.160 | 2.000 | 2.060 | 2,618,894 | -0.03(-1.44%) |
Apr 28, 2021 | 2.050 | 2.120 | 1.980 | 2.090 | 3,522,730 | +0.08(+3.98%) |
Apr 27, 2021 | 2.100 | 2.140 | 1.980 | 2.010 | 5,278,235 | -0.07(-3.37%) |
Apr 26, 2021 | 1.910 | 2.080 | 1.880 | 2.080 | 5,097,458 | +0.24(+13.04%) |
Apr 23, 2021 | 1.850 | 1.860 | 1.820 | 1.840 | 1,259,000 | +0.03(+1.66%) |
Apr 22, 2021 | 1.890 | 1.891 | 1.800 | 1.810 | 2,292,929 | -0.09(-4.74%) |
Apr 21, 2021 | 1.820 | 1.930 | 1.800 | 1.900 | 2,399,022 | +0.07(+3.83%) |
Apr 20, 2021 | 1.950 | 1.970 | 1.810 | 1.830 | 2,411,389 | -0.11(-5.67%) |
Apr 19, 2021 | 1.920 | 2.000 | 1.910 | 1.940 | 1,976,473 | +0.03(+1.57%) |
Apr 16, 2021 | 1.890 | 1.950 | 1.830 | 1.910 | 3,169,300 | +0.01(+0.53%) |
Apr 15, 2021 | 1.830 | 1.905 | 1.810 | 1.900 | 2,992,378 | +0.10(+5.56%) |
Apr 14, 2021 | 1.760 | 1.860 | 1.740 | 1.800 | 2,381,630 | +0.07(+4.05%) |
Apr 13, 2021 | 1.710 | 1.750 | 1.700 | 1.730 | 1,743,417 | +0.01(+0.58%) |
Apr 12, 2021 | 1.890 | 1.900 | 1.710 | 1.720 | 3,778,907 | -0.11(-6.01%) |
Apr 09, 2021 | 1.810 | 1.860 | 1.797 | 1.830 | 1,853,400 | -0.01(-0.54%) |
Apr 08, 2021 | 1.840 | 1.890 | 1.819 | 1.840 | 1,278,075 | +0.02(+1.10%) |
Apr 07, 2021 | 1.850 | 1.880 | 1.770 | 1.820 | 2,498,840 | -0.06(-3.19%) |
Apr 06, 2021 | 1.930 | 1.950 | 1.840 | 1.880 | 1,911,178 | -0.03(-1.57%) |
Apr 05, 2021 | 1.870 | 1.960 | 1.840 | 1.910 | 3,274,905 | +0.10(+5.52%) |
Apr 01, 2021 | 1.750 | 1.810 | 1.730 | 1.810 | 1,903,100 | +0.09(+5.23%) |
Mar 31, 2021 | 1.690 | 1.760 | 1.690 | 1.720 | 1,919,991 | +0.04(+2.38%) |
Mar 30, 2021 | 1.650 | 1.710 | 1.600 | 1.680 | 1,826,923 | -0.02(-1.18%) |
Mar 29, 2021 | 1.730 | 1.730 | 1.620 | 1.700 | 2,124,648 | -0.02(-1.16%) |
Mar 26, 2021 | 1.670 | 1.730 | 1.660 | 1.720 | 1,929,300 | +0.07(+4.24%) |
Mar 25, 2021 | 1.600 | 1.680 | 1.560 | 1.650 | 1,772,215 | +0.01(+0.61%) |
Mar 24, 2021 | 1.680 | 1.750 | 1.620 | 1.640 | 2,550,328 | +0.03(+1.86%) |
Mar 23, 2021 | 1.730 | 1.730 | 1.580 | 1.610 | 2,821,941 | -0.12(-6.94%) |
Mar 22, 2021 | 1.710 | 1.770 | 1.700 | 1.730 | 1,600,029 | -0.01(-0.57%) |
Mar 19, 2021 | 1.750 | 1.763 | 1.690 | 1.740 | 1,633,100 | +0.00(+0.00%) |
Mar 18, 2021 | 1.740 | 1.890 | 1.700 | 1.740 | 4,090,776 | -0.07(-3.87%) |
Mar 17, 2021 | 1.730 | 1.850 | 1.710 | 1.810 | 2,018,964 | +0.03(+1.69%) |
Mar 16, 2021 | 1.790 | 1.860 | 1.700 | 1.780 | 4,220,413 | -0.02(-1.11%) |
Mar 15, 2021 | 1.850 | 1.850 | 1.740 | 1.800 | 3,754,769 | -0.03(-1.64%) |
Mar 12, 2021 | 1.830 | 1.870 | 1.760 | 1.830 | 6,002,400 | -0.01(-0.54%) |
Mar 11, 2021 | 1.720 | 1.860 | 1.690 | 1.840 | 3,755,532 | +0.16(+9.52%) |
Mar 10, 2021 | 1.680 | 1.720 | 1.620 | 1.680 | 3,168,795 | +0.00(+0.00%) |
Mar 09, 2021 | 1.680 | 1.690 | 1.590 | 1.680 | 2,036,529 | +0.05(+3.07%) |
Mar 08, 2021 | 1.650 | 1.690 | 1.560 | 1.630 | 2,057,393 | -0.02(-1.21%) |
Mar 05, 2021 | 1.600 | 1.655 | 1.470 | 1.650 | 3,196,400 | +0.10(+6.45%) |
Mar 04, 2021 | 1.630 | 1.690 | 1.500 | 1.550 | 4,503,792 | -0.10(-6.06%) |
Mar 03, 2021 | 1.750 | 1.780 | 1.650 | 1.650 | 2,514,516 | -0.08(-4.62%) |
Mar 02, 2021 | 1.790 | 1.800 | 1.670 | 1.730 | 2,480,850 | +0.01(+0.58%) |