Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.040 | 2.180 | 2.040 | 2.060 | 232,893 | -0.02(-0.96%) |
May 27, 2021 | 2.050 | 2.160 | 2.010 | 2.080 | 249,850 | +0.08(+4.00%) |
May 26, 2021 | 2.090 | 2.126 | 1.990 | 2.000 | 165,977 | -0.12(-5.66%) |
May 25, 2021 | 2.090 | 2.140 | 2.050 | 2.120 | 104,714 | +0.07(+3.41%) |
May 24, 2021 | 2.090 | 2.200 | 2.010 | 2.050 | 222,438 | -0.09(-4.21%) |
May 21, 2021 | 2.100 | 2.190 | 2.040 | 2.140 | 141,070 | +0.08(+3.88%) |
May 20, 2021 | 2.050 | 2.150 | 2.020 | 2.060 | 136,870 | -0.02(-0.96%) |
May 19, 2021 | 2.190 | 2.190 | 2.010 | 2.080 | 112,355 | -0.08(-3.70%) |
May 18, 2021 | 2.120 | 2.180 | 2.060 | 2.160 | 114,169 | +0.04(+1.89%) |
May 17, 2021 | 2.040 | 2.200 | 2.010 | 2.120 | 162,418 | +0.08(+3.92%) |
May 14, 2021 | 1.880 | 2.090 | 1.880 | 2.040 | 142,952 | +0.19(+10.27%) |
May 13, 2021 | 1.850 | 1.899 | 1.820 | 1.850 | 148,496 | +0.00(+0.00%) |
May 12, 2021 | 1.910 | 1.950 | 1.830 | 1.850 | 149,374 | -0.05(-2.63%) |
May 11, 2021 | 1.910 | 1.944 | 1.860 | 1.900 | 185,025 | +0.01(+0.53%) |
May 10, 2021 | 2.180 | 2.180 | 1.880 | 1.890 | 312,597 | -0.27(-12.50%) |
May 07, 2021 | 2.160 | 2.290 | 2.160 | 2.160 | 57,441 | -0.05(-2.26%) |
May 06, 2021 | 2.320 | 2.350 | 2.200 | 2.210 | 103,007 | -0.10(-4.33%) |
May 05, 2021 | 2.350 | 2.363 | 2.280 | 2.310 | 39,446 | +0.01(+0.43%) |
May 04, 2021 | 2.300 | 2.300 | 2.220 | 2.300 | 114,431 | +0.01(+0.44%) |
May 03, 2021 | 2.210 | 2.290 | 2.160 | 2.290 | 46,605 | +0.05(+2.23%) |
Apr 30, 2021 | 2.230 | 2.310 | 2.200 | 2.240 | 55,000 | -0.06(-2.61%) |
Apr 29, 2021 | 2.450 | 2.450 | 2.280 | 2.300 | 105,270 | -0.12(-4.96%) |
Apr 28, 2021 | 2.350 | 2.420 | 2.275 | 2.420 | 76,682 | +0.07(+2.98%) |
Apr 27, 2021 | 2.360 | 2.420 | 2.250 | 2.350 | 95,653 | -0.04(-1.67%) |
Apr 26, 2021 | 2.470 | 2.500 | 2.310 | 2.390 | 191,711 | +0.01(+0.42%) |
Apr 23, 2021 | 2.320 | 2.460 | 2.290 | 2.380 | 221,600 | +0.06(+2.59%) |
Apr 22, 2021 | 2.170 | 2.400 | 2.113 | 2.320 | 390,895 | +0.19(+8.92%) |
Apr 21, 2021 | 2.000 | 2.180 | 1.960 | 2.130 | 255,542 | +0.14(+7.04%) |
Apr 20, 2021 | 2.000 | 2.020 | 1.950 | 1.990 | 194,262 | -0.03(-1.49%) |
Apr 19, 2021 | 2.090 | 2.090 | 1.960 | 2.020 | 145,522 | -0.04(-1.94%) |
Apr 16, 2021 | 2.080 | 2.080 | 1.960 | 2.060 | 198,200 | -0.02(-0.96%) |
Apr 15, 2021 | 2.150 | 2.270 | 2.030 | 2.080 | 258,378 | -0.07(-3.26%) |
Apr 14, 2021 | 2.260 | 2.260 | 2.080 | 2.150 | 259,998 | -0.06(-2.71%) |
Apr 13, 2021 | 2.290 | 2.300 | 2.200 | 2.210 | 209,923 | -0.04(-1.78%) |
Apr 12, 2021 | 2.520 | 2.520 | 2.250 | 2.250 | 607,996 | -0.29(-11.42%) |
Apr 09, 2021 | 2.720 | 2.730 | 2.480 | 2.540 | 421,700 | -0.07(-2.68%) |
Apr 08, 2021 | 2.780 | 2.780 | 2.610 | 2.610 | 326,898 | -0.13(-4.74%) |
Apr 07, 2021 | 2.720 | 2.800 | 2.670 | 2.740 | 307,254 | -0.05(-1.79%) |
Apr 06, 2021 | 2.670 | 2.810 | 2.610 | 2.790 | 132,472 | +0.03(+1.09%) |
Apr 05, 2021 | 2.690 | 2.800 | 2.650 | 2.760 | 294,642 | +0.10(+3.76%) |
Apr 01, 2021 | 2.760 | 2.890 | 2.590 | 2.660 | 405,600 | -0.11(-3.97%) |
Mar 31, 2021 | 2.570 | 2.770 | 2.570 | 2.770 | 333,532 | +0.18(+6.95%) |
Mar 30, 2021 | 2.590 | 2.610 | 2.500 | 2.590 | 280,439 | +0.01(+0.39%) |
Mar 29, 2021 | 2.650 | 2.700 | 2.557 | 2.580 | 277,169 | -0.06(-2.27%) |
Mar 26, 2021 | 2.660 | 2.860 | 2.560 | 2.640 | 609,300 | +0.04(+1.54%) |
Mar 25, 2021 | 2.750 | 2.750 | 2.550 | 2.600 | 599,043 | -0.13(-4.76%) |
Mar 24, 2021 | 2.960 | 2.960 | 2.720 | 2.730 | 367,895 | -0.18(-6.19%) |
Mar 23, 2021 | 3.090 | 3.100 | 2.860 | 2.910 | 355,786 | -0.09(-3.00%) |
Mar 22, 2021 | 3.180 | 3.300 | 2.990 | 3.000 | 298,708 | -0.11(-3.54%) |
Mar 19, 2021 | 3.130 | 3.170 | 2.960 | 3.110 | 181,600 | +0.01(+0.32%) |
Mar 18, 2021 | 3.180 | 3.252 | 3.080 | 3.100 | 305,641 | -0.16(-4.91%) |
Mar 17, 2021 | 3.060 | 3.285 | 3.000 | 3.260 | 295,950 | +0.15(+4.82%) |
Mar 16, 2021 | 3.160 | 3.350 | 3.060 | 3.110 | 305,298 | -0.07(-2.20%) |
Mar 15, 2021 | 3.280 | 3.414 | 3.060 | 3.180 | 560,967 | -0.12(-3.64%) |
Mar 12, 2021 | 3.070 | 3.530 | 2.920 | 3.300 | 784,500 | +0.10(+3.12%) |
Mar 11, 2021 | 2.790 | 3.300 | 2.690 | 3.200 | 907,563 | +0.59(+22.61%) |
Mar 10, 2021 | 2.990 | 3.070 | 2.610 | 2.610 | 656,594 | -0.27(-9.38%) |
Mar 09, 2021 | 2.710 | 3.030 | 2.650 | 2.880 | 754,709 | +0.33(+12.94%) |
Mar 08, 2021 | 2.950 | 2.950 | 2.530 | 2.550 | 607,008 | -0.28(-9.89%) |
Mar 05, 2021 | 3.110 | 3.110 | 2.750 | 2.830 | 662,800 | -0.21(-6.91%) |
Mar 04, 2021 | 3.250 | 3.250 | 2.710 | 3.040 | 1,036,267 | -0.16(-5.00%) |
Mar 03, 2021 | 3.780 | 3.810 | 3.190 | 3.200 | 657,721 | -0.57(-15.12%) |
Mar 02, 2021 | 4.250 | 4.280 | 3.760 | 3.770 | 367,327 | -0.41(-9.81%) |