Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.363 | 2.372 | 2.346 | 2.363 | 5,333,121 | -0.02(-0.71%) |
May 27, 2021 | 2.321 | 2.372 | 2.313 | 2.380 | 9,916,219 | +0.10(+4.43%) |
May 26, 2021 | 2.271 | 2.296 | 2.245 | 2.279 | 4,959,822 | -0.02(-0.73%) |
May 25, 2021 | 2.304 | 2.321 | 2.287 | 2.296 | 6,052,869 | -0.01(-0.36%) |
May 24, 2021 | 2.287 | 2.313 | 2.271 | 2.304 | 5,872,055 | +0.01(+0.37%) |
May 21, 2021 | 2.279 | 2.296 | 2.271 | 2.296 | 3,409,707 | +0.02(+0.74%) |
May 20, 2021 | 2.271 | 2.287 | 2.245 | 2.279 | 6,770,388 | +0.02(+0.74%) |
May 19, 2021 | 2.254 | 2.279 | 2.220 | 2.262 | 8,206,670 | -0.02(-0.74%) |
May 18, 2021 | 2.304 | 2.313 | 2.279 | 2.279 | 6,925,641 | +0.00(+0.00%) |
May 17, 2021 | 2.254 | 2.279 | 2.245 | 2.279 | 5,783,151 | +0.02(+0.74%) |
May 14, 2021 | 2.245 | 2.279 | 2.245 | 2.262 | 8,970,389 | +0.04(+1.89%) |
May 13, 2021 | 2.170 | 2.220 | 2.161 | 2.220 | 5,748,775 | +0.03(+1.54%) |
May 12, 2021 | 2.212 | 2.229 | 2.178 | 2.187 | 6,890,014 | -0.02(-0.76%) |
May 11, 2021 | 2.203 | 2.237 | 2.187 | 2.203 | 17,657,196 | -0.03(-1.13%) |
May 10, 2021 | 2.237 | 2.254 | 2.220 | 2.229 | 6,756,040 | +0.05(+2.32%) |
May 07, 2021 | 2.136 | 2.178 | 2.128 | 2.178 | 5,199,187 | +0.02(+0.78%) |
May 06, 2021 | 2.153 | 2.161 | 2.119 | 2.161 | 4,979,894 | +0.02(+0.78%) |
May 05, 2021 | 2.128 | 2.145 | 2.111 | 2.145 | 4,946,963 | +0.05(+2.41%) |
May 04, 2021 | 2.102 | 2.128 | 2.069 | 2.094 | 6,629,651 | -0.03(-1.19%) |
May 03, 2021 | 2.111 | 2.128 | 2.094 | 2.119 | 2,833,105 | +0.03(+1.20%) |
Apr 30, 2021 | 2.094 | 2.102 | 2.077 | 2.094 | 4,291,852 | -0.03(-1.58%) |
Apr 29, 2021 | 2.102 | 2.128 | 2.094 | 2.128 | 8,072,551 | +0.03(+1.61%) |
Apr 28, 2021 | 2.069 | 2.098 | 2.065 | 2.094 | 18,568,062 | +0.08(+3.75%) |
Apr 27, 2021 | 1.993 | 2.031 | 1.993 | 2.018 | 5,676,455 | +0.06(+3.00%) |
Apr 26, 2021 | 1.976 | 1.985 | 1.960 | 1.960 | 6,110,525 | -0.02(-0.85%) |
Apr 23, 2021 | 1.926 | 1.976 | 1.913 | 1.976 | 6,112,922 | +0.06(+3.07%) |
Apr 22, 2021 | 1.917 | 1.926 | 1.892 | 1.917 | 5,052,335 | -0.03(-1.30%) |
Apr 21, 2021 | 1.901 | 1.951 | 1.892 | 1.943 | 5,179,750 | +0.02(+0.87%) |
Apr 20, 2021 | 1.993 | 1.993 | 1.917 | 1.926 | 19,719,494 | -0.10(-4.98%) |
Apr 19, 2021 | 2.027 | 2.044 | 2.018 | 2.027 | 6,061,699 | +0.02(+0.84%) |
Apr 16, 2021 | 2.002 | 2.010 | 1.985 | 2.010 | 4,375,920 | +0.03(+1.70%) |
Apr 15, 2021 | 1.993 | 1.993 | 1.951 | 1.976 | 4,514,100 | +0.00(+0.09%) |
Apr 14, 2021 | 1.958 | 1.991 | 1.950 | 1.975 | 4,576,005 | +0.00(+0.00%) |
Apr 13, 2021 | 1.983 | 1.983 | 1.958 | 1.975 | 2,819,194 | -0.02(-1.24%) |
Apr 12, 2021 | 1.983 | 2.008 | 1.975 | 2.000 | 4,307,420 | +0.06(+2.99%) |
Apr 09, 2021 | 1.958 | 1.958 | 1.925 | 1.941 | 1,916,277 | -0.01(-0.43%) |
Apr 08, 2021 | 1.966 | 1.966 | 1.941 | 1.950 | 4,426,617 | -0.02(-0.84%) |
Apr 07, 2021 | 1.966 | 1.975 | 1.950 | 1.966 | 4,715,341 | +0.02(+1.28%) |
Apr 06, 2021 | 1.966 | 1.975 | 1.925 | 1.941 | 4,369,503 | -0.03(-1.68%) |
Apr 05, 2021 | 1.966 | 1.975 | 1.950 | 1.975 | 2,926,208 | +0.02(+1.28%) |
Apr 01, 2021 | 1.933 | 1.950 | 1.925 | 1.950 | 3,328,144 | +0.02(+1.29%) |
Mar 31, 2021 | 1.941 | 1.950 | 1.917 | 1.925 | 4,415,813 | -0.01(-0.43%) |
Mar 30, 2021 | 1.908 | 1.950 | 1.908 | 1.933 | 5,704,496 | +0.04(+2.19%) |
Mar 29, 2021 | 1.900 | 1.917 | 1.883 | 1.892 | 7,176,653 | -0.02(-0.87%) |
Mar 26, 2021 | 1.900 | 1.917 | 1.883 | 1.908 | 7,324,498 | +0.00(+0.00%) |
Mar 25, 2021 | 1.858 | 1.908 | 1.850 | 1.908 | 10,006,756 | +0.03(+1.77%) |
Mar 24, 2021 | 1.875 | 1.908 | 1.867 | 1.875 | 10,333,268 | +0.04(+2.26%) |
Mar 23, 2021 | 1.858 | 1.883 | 1.825 | 1.834 | 5,855,408 | -0.02(-0.90%) |
Mar 22, 2021 | 1.883 | 1.883 | 1.850 | 1.850 | 5,071,764 | +0.00(+0.00%) |
Mar 19, 2021 | 1.850 | 1.867 | 1.825 | 1.850 | 6,724,508 | -0.02(-0.89%) |
Mar 18, 2021 | 1.883 | 1.917 | 1.858 | 1.867 | 9,155,670 | -0.04(-2.17%) |
Mar 17, 2021 | 1.900 | 1.917 | 1.877 | 1.908 | 8,020,897 | +0.02(+0.88%) |
Mar 16, 2021 | 1.900 | 1.900 | 1.875 | 1.892 | 7,878,443 | -0.01(-0.44%) |
Mar 15, 2021 | 1.892 | 1.900 | 1.850 | 1.900 | 8,749,560 | -0.01(-0.43%) |
Mar 12, 2021 | 1.858 | 1.908 | 1.856 | 1.908 | 10,801,254 | +0.05(+2.68%) |
Mar 11, 2021 | 1.842 | 1.867 | 1.825 | 1.858 | 5,858,190 | -0.01(-0.44%) |
Mar 10, 2021 | 1.858 | 1.883 | 1.842 | 1.867 | 4,855,426 | +0.01(+0.45%) |
Mar 09, 2021 | 1.875 | 1.892 | 1.850 | 1.858 | 7,077,346 | -0.03(-1.75%) |
Mar 08, 2021 | 1.875 | 1.908 | 1.867 | 1.892 | 10,957,416 | +0.03(+1.79%) |
Mar 05, 2021 | 1.867 | 1.875 | 1.800 | 1.858 | 11,407,149 | +0.03(+1.82%) |
Mar 04, 2021 | 1.850 | 1.858 | 1.792 | 1.825 | 22,122,230 | -0.02(-0.90%) |
Mar 03, 2021 | 1.800 | 1.858 | 1.800 | 1.842 | 16,301,441 | +0.05(+2.78%) |
Mar 02, 2021 | 1.767 | 1.792 | 1.759 | 1.792 | 7,203,422 | +0.01(+0.46%) |