Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.270 | 2.370 | 2.266 | 2.370 | 97,916 | +0.09(+3.95%) |
May 27, 2021 | 2.330 | 2.370 | 2.270 | 2.280 | 97,165 | -0.05(-2.15%) |
May 26, 2021 | 2.270 | 2.330 | 2.250 | 2.330 | 75,749 | +0.07(+3.10%) |
May 25, 2021 | 2.390 | 2.390 | 2.260 | 2.260 | 194,271 | -0.10(-4.24%) |
May 24, 2021 | 2.440 | 2.440 | 2.300 | 2.360 | 171,873 | -0.02(-0.84%) |
May 21, 2021 | 2.360 | 2.490 | 2.280 | 2.380 | 365,547 | +0.04(+1.71%) |
May 20, 2021 | 2.070 | 2.500 | 2.013 | 2.340 | 1,443,322 | +0.27(+13.04%) |
May 19, 2021 | 2.090 | 2.090 | 1.990 | 2.070 | 97,726 | -0.03(-1.43%) |
May 18, 2021 | 2.060 | 2.140 | 2.040 | 2.100 | 126,387 | +0.11(+5.53%) |
May 17, 2021 | 1.980 | 2.020 | 1.930 | 1.990 | 119,059 | +0.03(+1.53%) |
May 14, 2021 | 1.900 | 1.970 | 1.870 | 1.960 | 292,190 | +0.07(+3.70%) |
May 13, 2021 | 1.910 | 1.940 | 1.810 | 1.890 | 217,194 | +0.02(+1.07%) |
May 12, 2021 | 1.860 | 1.930 | 1.820 | 1.870 | 117,750 | +0.01(+0.54%) |
May 11, 2021 | 1.770 | 1.940 | 1.760 | 1.860 | 198,825 | +0.03(+1.64%) |
May 10, 2021 | 1.910 | 1.910 | 1.810 | 1.830 | 145,773 | -0.07(-3.94%) |
May 07, 2021 | 1.920 | 1.940 | 1.810 | 1.905 | 361,856 | +0.08(+4.67%) |
May 06, 2021 | 1.880 | 1.900 | 1.760 | 1.820 | 417,067 | -0.05(-2.67%) |
May 05, 2021 | 1.970 | 1.990 | 1.870 | 1.870 | 323,632 | -0.10(-5.08%) |
May 04, 2021 | 2.100 | 2.680 | 1.950 | 1.970 | 4,434,307 | -0.14(-6.64%) |
May 03, 2021 | 2.150 | 2.150 | 2.040 | 2.110 | 107,442 | +0.01(+0.72%) |
Apr 30, 2021 | 2.080 | 2.250 | 2.020 | 2.095 | 156,800 | -0.02(-1.18%) |
Apr 29, 2021 | 2.130 | 2.168 | 2.040 | 2.120 | 121,329 | -0.01(-0.47%) |
Apr 28, 2021 | 2.130 | 2.220 | 2.130 | 2.130 | 90,947 | -0.03(-1.39%) |
Apr 27, 2021 | 2.230 | 2.230 | 2.110 | 2.160 | 158,509 | -0.06(-2.70%) |
Apr 26, 2021 | 2.030 | 2.240 | 1.970 | 2.220 | 340,381 | +0.23(+11.56%) |
Apr 23, 2021 | 1.970 | 2.030 | 1.960 | 1.990 | 54,200 | +0.01(+0.51%) |
Apr 22, 2021 | 1.920 | 2.027 | 1.890 | 1.980 | 111,626 | +0.06(+3.13%) |
Apr 21, 2021 | 1.960 | 1.960 | 1.830 | 1.920 | 101,070 | +0.06(+3.23%) |
Apr 20, 2021 | 1.890 | 1.930 | 1.830 | 1.860 | 142,876 | -0.06(-3.12%) |
Apr 19, 2021 | 1.900 | 1.950 | 1.860 | 1.920 | 192,542 | +0.02(+1.05%) |
Apr 16, 2021 | 1.910 | 1.930 | 1.850 | 1.900 | 191,600 | +0.00(+0.00%) |
Apr 15, 2021 | 1.980 | 2.010 | 1.900 | 1.900 | 141,025 | -0.08(-4.04%) |
Apr 14, 2021 | 1.970 | 2.030 | 1.930 | 1.980 | 141,171 | +0.04(+2.06%) |
Apr 13, 2021 | 1.970 | 1.980 | 1.920 | 1.940 | 89,670 | -0.03(-1.52%) |
Apr 12, 2021 | 2.010 | 2.030 | 1.920 | 1.970 | 243,438 | -0.09(-4.37%) |
Apr 09, 2021 | 2.030 | 2.060 | 2.010 | 2.060 | 71,900 | +0.00(+0.00%) |
Apr 08, 2021 | 2.050 | 2.080 | 2.020 | 2.060 | 99,083 | +0.01(+0.49%) |
Apr 07, 2021 | 2.110 | 2.120 | 2.030 | 2.050 | 83,925 | -0.03(-1.44%) |
Apr 06, 2021 | 2.090 | 2.140 | 2.070 | 2.080 | 117,331 | -0.04(-1.89%) |
Apr 05, 2021 | 2.180 | 2.180 | 2.080 | 2.120 | 134,608 | -0.04(-1.85%) |
Apr 01, 2021 | 2.170 | 2.180 | 2.120 | 2.160 | 130,000 | +0.02(+0.93%) |
Mar 31, 2021 | 2.100 | 2.180 | 2.100 | 2.140 | 111,529 | +0.04(+1.90%) |
Mar 30, 2021 | 2.100 | 2.110 | 2.018 | 2.100 | 147,870 | +0.09(+4.48%) |
Mar 29, 2021 | 2.050 | 2.100 | 1.950 | 2.010 | 209,537 | -0.04(-1.95%) |
Mar 26, 2021 | 2.100 | 2.180 | 2.010 | 2.050 | 361,600 | -0.03(-1.44%) |
Mar 25, 2021 | 2.100 | 2.130 | 1.980 | 2.080 | 438,480 | +0.01(+0.48%) |
Mar 24, 2021 | 2.490 | 2.490 | 2.060 | 2.070 | 650,093 | -0.35(-14.46%) |
Mar 23, 2021 | 2.670 | 2.690 | 2.380 | 2.420 | 461,917 | -0.29(-10.70%) |
Mar 22, 2021 | 2.830 | 2.830 | 2.650 | 2.710 | 130,459 | -0.11(-3.90%) |
Mar 19, 2021 | 2.820 | 2.880 | 2.760 | 2.820 | 208,800 | +0.00(+0.00%) |
Mar 18, 2021 | 2.950 | 2.950 | 2.780 | 2.820 | 94,926 | -0.11(-3.75%) |
Mar 17, 2021 | 2.810 | 2.990 | 2.800 | 2.930 | 151,650 | +0.01(+0.34%) |
Mar 16, 2021 | 3.110 | 3.110 | 2.870 | 2.920 | 158,683 | -0.12(-3.95%) |
Mar 15, 2021 | 2.860 | 3.140 | 2.760 | 3.040 | 370,177 | +0.21(+7.42%) |
Mar 12, 2021 | 2.690 | 2.840 | 2.650 | 2.830 | 287,900 | +0.22(+8.43%) |
Mar 11, 2021 | 2.700 | 2.720 | 2.540 | 2.610 | 311,869 | -0.01(-0.38%) |
Mar 10, 2021 | 2.720 | 2.720 | 2.570 | 2.620 | 206,662 | -0.03(-1.13%) |
Mar 09, 2021 | 2.550 | 2.730 | 2.550 | 2.650 | 123,880 | +0.12(+4.74%) |
Mar 08, 2021 | 2.550 | 2.640 | 2.460 | 2.530 | 183,806 | +0.07(+2.85%) |
Mar 05, 2021 | 2.560 | 2.589 | 2.250 | 2.460 | 459,900 | -0.06(-2.38%) |
Mar 04, 2021 | 2.700 | 2.700 | 2.460 | 2.520 | 329,712 | -0.19(-7.01%) |
Mar 03, 2021 | 2.700 | 2.750 | 2.580 | 2.710 | 278,962 | +0.03(+1.12%) |
Mar 02, 2021 | 2.760 | 2.800 | 2.660 | 2.680 | 230,432 | -0.06(-2.19%) |