Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.417 | 2.425 | 2.400 | 2.417 | 5,214,956 | -0.02(-0.71%) |
May 27, 2021 | 2.374 | 2.425 | 2.365 | 2.434 | 9,696,506 | +0.10(+4.43%) |
May 26, 2021 | 2.322 | 2.348 | 2.296 | 2.331 | 4,849,927 | -0.02(-0.73%) |
May 25, 2021 | 2.357 | 2.374 | 2.339 | 2.348 | 5,918,756 | -0.01(-0.36%) |
May 24, 2021 | 2.339 | 2.365 | 2.322 | 2.357 | 5,741,948 | +0.01(+0.37%) |
May 21, 2021 | 2.331 | 2.348 | 2.322 | 2.348 | 3,334,158 | +0.02(+0.74%) |
May 20, 2021 | 2.322 | 2.339 | 2.296 | 2.331 | 6,620,377 | +0.02(+0.74%) |
May 19, 2021 | 2.305 | 2.331 | 2.271 | 2.314 | 8,024,835 | -0.02(-0.74%) |
May 18, 2021 | 2.357 | 2.365 | 2.331 | 2.331 | 6,772,190 | +0.00(+0.00%) |
May 17, 2021 | 2.305 | 2.331 | 2.296 | 2.331 | 5,655,014 | +0.02(+0.74%) |
May 14, 2021 | 2.296 | 2.331 | 2.296 | 2.314 | 8,771,632 | +0.04(+1.89%) |
May 13, 2021 | 2.219 | 2.271 | 2.210 | 2.271 | 5,621,400 | +0.03(+1.54%) |
May 12, 2021 | 2.262 | 2.279 | 2.228 | 2.236 | 6,737,352 | -0.02(-0.76%) |
May 11, 2021 | 2.253 | 2.288 | 2.236 | 2.253 | 17,265,968 | -0.03(-1.13%) |
May 10, 2021 | 2.288 | 2.305 | 2.271 | 2.279 | 6,606,347 | +0.05(+2.32%) |
May 07, 2021 | 2.185 | 2.228 | 2.176 | 2.228 | 5,083,989 | +0.02(+0.78%) |
May 06, 2021 | 2.202 | 2.210 | 2.167 | 2.210 | 4,869,555 | +0.02(+0.78%) |
May 05, 2021 | 2.176 | 2.193 | 2.159 | 2.193 | 4,837,353 | +0.05(+2.41%) |
May 04, 2021 | 2.150 | 2.176 | 2.116 | 2.142 | 6,482,758 | -0.03(-1.19%) |
May 03, 2021 | 2.159 | 2.176 | 2.142 | 2.167 | 2,770,332 | +0.03(+1.20%) |
Apr 30, 2021 | 2.142 | 2.150 | 2.124 | 2.142 | 4,196,758 | -0.03(-1.58%) |
Apr 29, 2021 | 2.150 | 2.176 | 2.142 | 2.176 | 7,893,688 | +0.03(+1.61%) |
Apr 28, 2021 | 2.116 | 2.146 | 2.111 | 2.142 | 18,156,650 | +0.08(+3.75%) |
Apr 27, 2021 | 2.038 | 2.077 | 2.038 | 2.064 | 5,550,682 | +0.06(+3.00%) |
Apr 26, 2021 | 2.021 | 2.030 | 2.004 | 2.004 | 5,975,135 | -0.02(-0.85%) |
Apr 23, 2021 | 1.970 | 2.021 | 1.957 | 2.021 | 5,977,479 | +0.06(+3.07%) |
Apr 22, 2021 | 1.961 | 1.970 | 1.935 | 1.961 | 4,940,391 | -0.03(-1.30%) |
Apr 21, 2021 | 1.944 | 1.995 | 1.935 | 1.987 | 5,064,982 | +0.02(+0.87%) |
Apr 20, 2021 | 2.038 | 2.038 | 1.961 | 1.970 | 19,282,570 | -0.10(-4.98%) |
Apr 19, 2021 | 2.073 | 2.090 | 2.064 | 2.073 | 5,927,391 | +0.02(+0.84%) |
Apr 16, 2021 | 2.047 | 2.056 | 2.030 | 2.056 | 4,278,963 | +0.03(+1.70%) |
Apr 15, 2021 | 2.038 | 2.038 | 1.995 | 2.021 | 4,414,081 | +0.00(+0.10%) |
Apr 14, 2021 | 2.002 | 2.036 | 1.994 | 2.019 | 4,475,048 | +0.00(+0.00%) |
Apr 13, 2021 | 2.028 | 2.028 | 2.002 | 2.019 | 2,756,996 | -0.03(-1.24%) |
Apr 12, 2021 | 2.028 | 2.053 | 2.019 | 2.045 | 4,212,388 | +0.06(+2.99%) |
Apr 09, 2021 | 2.002 | 2.002 | 1.968 | 1.985 | 1,874,000 | -0.01(-0.43%) |
Apr 08, 2021 | 2.011 | 2.011 | 1.985 | 1.994 | 4,328,955 | -0.02(-0.84%) |
Apr 07, 2021 | 2.011 | 2.019 | 1.994 | 2.011 | 4,611,309 | +0.03(+1.28%) |
Apr 06, 2021 | 2.011 | 2.019 | 1.968 | 1.985 | 4,273,102 | -0.03(-1.68%) |
Apr 05, 2021 | 2.011 | 2.019 | 1.994 | 2.019 | 2,861,649 | +0.03(+1.28%) |
Apr 01, 2021 | 1.977 | 1.994 | 1.968 | 1.994 | 3,254,718 | +0.03(+1.29%) |
Mar 31, 2021 | 1.985 | 1.994 | 1.960 | 1.968 | 4,318,389 | -0.01(-0.43%) |
Mar 30, 2021 | 1.951 | 1.994 | 1.951 | 1.977 | 5,578,642 | +0.04(+2.19%) |
Mar 29, 2021 | 1.943 | 1.960 | 1.926 | 1.934 | 7,018,319 | -0.02(-0.87%) |
Mar 26, 2021 | 1.943 | 1.960 | 1.926 | 1.951 | 7,162,902 | +0.00(+0.00%) |
Mar 25, 2021 | 1.900 | 1.951 | 1.892 | 1.951 | 9,785,983 | +0.03(+1.77%) |
Mar 24, 2021 | 1.917 | 1.951 | 1.909 | 1.917 | 10,105,292 | +0.04(+2.26%) |
Mar 23, 2021 | 1.900 | 1.926 | 1.866 | 1.875 | 5,726,224 | -0.02(-0.90%) |
Mar 22, 2021 | 1.926 | 1.926 | 1.892 | 1.892 | 4,959,869 | +0.00(+0.00%) |
Mar 19, 2021 | 1.892 | 1.909 | 1.866 | 1.892 | 6,576,150 | -0.02(-0.89%) |
Mar 18, 2021 | 1.926 | 1.960 | 1.900 | 1.909 | 8,953,675 | -0.04(-2.17%) |
Mar 17, 2021 | 1.943 | 1.960 | 1.919 | 1.951 | 7,843,937 | +0.02(+0.88%) |
Mar 16, 2021 | 1.943 | 1.943 | 1.917 | 1.934 | 7,704,625 | -0.01(-0.44%) |
Mar 15, 2021 | 1.934 | 1.943 | 1.892 | 1.943 | 8,556,524 | -0.01(-0.44%) |
Mar 12, 2021 | 1.900 | 1.951 | 1.898 | 1.951 | 10,562,952 | +0.05(+2.68%) |
Mar 11, 2021 | 1.883 | 1.909 | 1.866 | 1.900 | 5,728,945 | -0.01(-0.44%) |
Mar 10, 2021 | 1.900 | 1.926 | 1.883 | 1.909 | 4,748,304 | +0.01(+0.45%) |
Mar 09, 2021 | 1.917 | 1.934 | 1.892 | 1.900 | 6,921,203 | -0.03(-1.75%) |
Mar 08, 2021 | 1.917 | 1.951 | 1.909 | 1.934 | 10,715,669 | +0.03(+1.79%) |
Mar 05, 2021 | 1.909 | 1.917 | 1.841 | 1.900 | 11,155,480 | +0.03(+1.82%) |
Mar 04, 2021 | 1.892 | 1.900 | 1.833 | 1.866 | 21,634,160 | -0.02(-0.90%) |
Mar 03, 2021 | 1.841 | 1.900 | 1.841 | 1.883 | 15,941,792 | +0.05(+2.78%) |
Mar 02, 2021 | 1.807 | 1.833 | 1.799 | 1.833 | 7,044,498 | +0.01(+0.46%) |