Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.840 | 1.890 | 1.820 | 1.890 | 1,066,398 | +0.11(+6.18%) |
May 28, 2021 | 1.860 | 1.860 | 1.770 | 1.780 | 1,657,938 | -0.07(-3.78%) |
May 27, 2021 | 1.870 | 1.880 | 1.840 | 1.850 | 349,559 | -0.02(-1.07%) |
May 26, 2021 | 1.900 | 1.920 | 1.830 | 1.870 | 766,327 | -0.02(-1.06%) |
May 25, 2021 | 1.890 | 1.920 | 1.870 | 1.890 | 631,789 | +0.02(+1.34%) |
May 21, 2021 | 1.865 | 1.865 | 1.865 | 0 | -0.01(-0.80%) | |
May 20, 2021 | 1.830 | 1.890 | 1.810 | 1.880 | 441,402 | +0.06(+3.30%) |
May 19, 2021 | 1.810 | 1.820 | 1.800 | 1.820 | 540,820 | -0.03(-1.62%) |
May 18, 2021 | 1.850 | 1.870 | 1.820 | 1.850 | 497,576 | +0.00(+0.00%) |
May 17, 2021 | 1.940 | 1.940 | 1.800 | 1.850 | 1,178,823 | -0.10(-5.13%) |
May 14, 2021 | 1.880 | 1.950 | 1.880 | 1.950 | 522,664 | +0.03(+1.56%) |
May 13, 2021 | 1.970 | 2.030 | 1.830 | 1.920 | 889,397 | -0.05(-2.54%) |
May 12, 2021 | 2.000 | 2.060 | 1.960 | 1.970 | 550,913 | -0.06(-2.96%) |
May 11, 2021 | 1.950 | 2.030 | 1.890 | 2.030 | 1,112,930 | -0.01(-0.25%) |
May 10, 2021 | 2.070 | 2.070 | 1.990 | 2.035 | 621,429 | -0.01(-0.73%) |
May 07, 2021 | 2.060 | 2.110 | 2.040 | 2.050 | 592,842 | -0.01(-0.49%) |
May 06, 2021 | 2.140 | 2.150 | 2.050 | 2.060 | 1,150,496 | -0.06(-2.83%) |
May 05, 2021 | 2.080 | 2.140 | 2.050 | 2.120 | 456,184 | +0.04(+1.92%) |
May 04, 2021 | 2.090 | 2.120 | 2.050 | 2.080 | 442,692 | -0.05(-2.35%) |
May 03, 2021 | 2.120 | 2.140 | 2.090 | 2.130 | 405,705 | +0.03(+1.43%) |
Apr 30, 2021 | 2.120 | 2.140 | 2.070 | 2.100 | 351,008 | +0.00(+0.00%) |
Apr 29, 2021 | 2.110 | 2.170 | 2.090 | 2.100 | 907,761 | +0.05(+2.44%) |
Apr 28, 2021 | 2.130 | 2.140 | 2.040 | 2.050 | 598,535 | -0.07(-3.30%) |
Apr 27, 2021 | 2.100 | 2.170 | 2.090 | 2.120 | 755,077 | +0.03(+1.44%) |
Apr 26, 2021 | 2.000 | 2.090 | 2.000 | 2.090 | 843,767 | +0.07(+3.47%) |
Apr 23, 2021 | 1.930 | 2.030 | 1.925 | 2.020 | 730,431 | +0.06(+3.06%) |
Apr 22, 2021 | 1.970 | 1.990 | 1.910 | 1.960 | 490,963 | +0.00(+0.00%) |
Apr 21, 2021 | 1.900 | 1.980 | 1.860 | 1.960 | 524,639 | +0.05(+2.62%) |
Apr 20, 2021 | 1.930 | 1.970 | 1.800 | 1.910 | 1,484,745 | -0.06(-3.05%) |
Apr 19, 2021 | 2.010 | 2.040 | 1.940 | 1.970 | 831,659 | -0.04(-1.99%) |
Apr 16, 2021 | 2.050 | 2.070 | 1.980 | 2.010 | 720,091 | -0.07(-3.37%) |
Apr 15, 2021 | 2.080 | 2.130 | 2.030 | 2.080 | 701,945 | +0.00(+0.00%) |
Apr 14, 2021 | 2.120 | 2.200 | 2.070 | 2.080 | 694,425 | -0.07(-3.26%) |
Apr 13, 2021 | 2.110 | 2.220 | 2.090 | 2.150 | 917,278 | +0.00(+0.00%) |
Apr 12, 2021 | 2.250 | 2.250 | 2.070 | 2.150 | 1,422,165 | -0.07(-3.15%) |
Apr 09, 2021 | 2.170 | 2.240 | 2.140 | 2.220 | 1,749,828 | +0.08(+3.74%) |
Apr 08, 2021 | 2.150 | 2.180 | 2.110 | 2.140 | 1,472,572 | +0.08(+3.88%) |
Apr 07, 2021 | 2.100 | 2.140 | 2.010 | 2.060 | 1,009,442 | -0.09(-4.19%) |
Apr 06, 2021 | 1.940 | 2.150 | 1.930 | 2.150 | 2,177,115 | +0.24(+12.57%) |
Apr 05, 2021 | 1.920 | 1.940 | 1.900 | 1.910 | 580,309 | +0.03(+1.60%) |
Apr 01, 2021 | 1.880 | 1.880 | 1.880 | 0 | +0.04(+2.17%) | |
Mar 31, 2021 | 1.760 | 1.860 | 1.760 | 1.840 | 731,195 | +0.08(+4.55%) |
Mar 30, 2021 | 1.790 | 1.800 | 1.700 | 1.760 | 581,510 | -0.02(-1.12%) |
Mar 29, 2021 | 1.800 | 1.850 | 1.730 | 1.780 | 1,186,326 | -0.05(-2.73%) |
Mar 26, 2021 | 1.950 | 1.950 | 1.820 | 1.830 | 1,481,206 | -0.08(-4.19%) |
Mar 25, 2021 | 1.780 | 1.910 | 1.700 | 1.910 | 2,274,331 | +0.14(+7.91%) |
Mar 24, 2021 | 1.920 | 1.930 | 1.680 | 1.770 | 3,823,106 | -0.10(-5.35%) |
Mar 23, 2021 | 2.000 | 2.010 | 1.860 | 1.870 | 2,388,921 | -0.14(-6.97%) |
Mar 22, 2021 | 2.060 | 2.060 | 1.970 | 2.010 | 1,294,645 | -0.01(-0.50%) |
Mar 19, 2021 | 2.020 | 2.070 | 1.990 | 2.020 | 1,252,483 | -0.03(-1.46%) |
Mar 18, 2021 | 2.080 | 2.110 | 2.000 | 2.050 | 1,791,021 | -0.05(-2.38%) |
Mar 17, 2021 | 2.100 | 2.140 | 1.980 | 2.100 | 2,102,627 | +0.00(+0.00%) |
Mar 16, 2021 | 2.260 | 2.260 | 2.070 | 2.100 | 1,408,979 | -0.14(-6.25%) |
Mar 15, 2021 | 2.290 | 2.290 | 2.210 | 2.240 | 754,989 | +0.00(+0.00%) |
Mar 12, 2021 | 2.250 | 2.270 | 2.180 | 2.240 | 1,121,562 | +0.00(+0.00%) |
Mar 11, 2021 | 2.280 | 2.310 | 2.210 | 2.240 | 1,010,262 | -0.04(-1.75%) |
Mar 10, 2021 | 2.370 | 2.420 | 2.230 | 2.280 | 1,983,037 | -0.05(-1.94%) |
Mar 09, 2021 | 2.210 | 2.360 | 2.170 | 2.325 | 2,103,959 | +0.18(+8.14%) |
Mar 08, 2021 | 2.240 | 2.240 | 2.110 | 2.150 | 1,615,673 | +0.06(+2.87%) |
Mar 05, 2021 | 2.160 | 2.200 | 1.850 | 2.090 | 4,950,857 | -0.05(-2.34%) |
Mar 04, 2021 | 2.350 | 2.360 | 2.080 | 2.140 | 4,001,397 | -0.22(-9.32%) |
Mar 03, 2021 | 2.480 | 2.490 | 2.360 | 2.360 | 1,493,906 | -0.13(-5.22%) |
Mar 02, 2021 | 2.530 | 2.540 | 2.460 | 2.490 | 820,829 | -0.04(-1.58%) |