Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.400 | 2.420 | 2.310 | 2.420 | 284,464 | +0.04(+1.68%) |
May 27, 2021 | 2.130 | 2.390 | 2.121 | 2.380 | 440,118 | +0.24(+11.21%) |
May 26, 2021 | 2.120 | 2.170 | 2.080 | 2.140 | 266,203 | -0.00(-0.09%) |
May 25, 2021 | 2.180 | 2.200 | 2.120 | 2.142 | 163,274 | -0.04(-1.74%) |
May 24, 2021 | 2.160 | 2.240 | 2.120 | 2.180 | 255,626 | +0.06(+2.83%) |
May 21, 2021 | 2.130 | 2.160 | 2.100 | 2.120 | 109,323 | +0.01(+0.47%) |
May 20, 2021 | 2.160 | 2.160 | 2.090 | 2.110 | 184,781 | -0.05(-2.31%) |
May 19, 2021 | 2.250 | 2.250 | 2.070 | 2.160 | 317,042 | -0.11(-4.85%) |
May 18, 2021 | 2.270 | 2.280 | 2.200 | 2.270 | 222,522 | +0.03(+1.34%) |
May 17, 2021 | 2.130 | 2.270 | 2.090 | 2.240 | 331,045 | +0.16(+7.69%) |
May 14, 2021 | 2.180 | 2.210 | 2.050 | 2.080 | 175,065 | -0.05(-2.35%) |
May 13, 2021 | 2.280 | 2.350 | 2.100 | 2.130 | 302,088 | -0.15(-6.58%) |
May 12, 2021 | 2.230 | 2.310 | 2.180 | 2.280 | 375,862 | +0.03(+1.56%) |
May 11, 2021 | 2.170 | 2.270 | 2.150 | 2.245 | 147,994 | +0.04(+2.05%) |
May 10, 2021 | 2.370 | 2.400 | 2.120 | 2.200 | 575,250 | -0.17(-7.17%) |
May 07, 2021 | 2.250 | 2.400 | 2.210 | 2.370 | 306,376 | +0.12(+5.33%) |
May 06, 2021 | 2.400 | 2.400 | 2.230 | 2.250 | 409,484 | -0.17(-7.02%) |
May 05, 2021 | 2.190 | 2.457 | 2.160 | 2.420 | 564,676 | +0.28(+13.08%) |
May 04, 2021 | 2.100 | 2.210 | 2.090 | 2.140 | 353,400 | -0.11(-4.89%) |
May 03, 2021 | 2.060 | 2.260 | 2.000 | 2.250 | 387,119 | +0.18(+8.70%) |
Apr 30, 2021 | 2.070 | 2.139 | 2.050 | 2.070 | 131,300 | -0.07(-3.27%) |
Apr 29, 2021 | 2.200 | 2.200 | 2.020 | 2.140 | 298,314 | -0.04(-1.83%) |
Apr 28, 2021 | 2.120 | 2.200 | 2.080 | 2.180 | 253,267 | +0.08(+3.81%) |
Apr 27, 2021 | 2.100 | 2.150 | 2.010 | 2.100 | 194,809 | +0.03(+1.45%) |
Apr 26, 2021 | 2.000 | 2.100 | 2.000 | 2.070 | 381,251 | +0.07(+3.50%) |
Apr 23, 2021 | 1.910 | 2.000 | 1.900 | 2.000 | 179,800 | +0.09(+4.71%) |
Apr 22, 2021 | 1.850 | 1.950 | 1.850 | 1.910 | 254,087 | -0.04(-2.05%) |
Apr 21, 2021 | 1.930 | 1.950 | 1.850 | 1.950 | 125,258 | -0.01(-0.51%) |
Apr 20, 2021 | 2.070 | 2.080 | 1.900 | 1.960 | 228,317 | -0.08(-3.92%) |
Apr 19, 2021 | 2.030 | 2.080 | 2.000 | 2.040 | 320,105 | -0.03(-1.45%) |
Apr 16, 2021 | 2.010 | 2.100 | 1.930 | 2.070 | 253,000 | +0.05(+2.48%) |
Apr 15, 2021 | 2.100 | 2.100 | 1.960 | 2.020 | 121,437 | -0.07(-3.35%) |
Apr 14, 2021 | 2.000 | 2.110 | 1.970 | 2.090 | 230,366 | +0.10(+5.03%) |
Apr 13, 2021 | 1.830 | 2.010 | 1.800 | 1.990 | 418,385 | -0.01(-0.50%) |
Apr 12, 2021 | 2.060 | 2.100 | 1.980 | 2.000 | 222,919 | -0.06(-2.91%) |
Apr 09, 2021 | 2.170 | 2.240 | 1.950 | 2.060 | 329,400 | -0.15(-6.79%) |
Apr 08, 2021 | 2.260 | 2.260 | 2.080 | 2.210 | 263,611 | -0.03(-1.34%) |
Apr 07, 2021 | 2.270 | 2.290 | 2.180 | 2.240 | 280,111 | -0.01(-0.44%) |
Apr 06, 2021 | 2.290 | 2.390 | 2.170 | 2.250 | 455,278 | +0.07(+3.21%) |
Apr 05, 2021 | 2.080 | 2.340 | 2.050 | 2.180 | 991,046 | +0.21(+10.66%) |
Apr 01, 2021 | 1.884 | 2.110 | 1.884 | 1.970 | 461,500 | +0.10(+5.35%) |
Mar 31, 2021 | 1.790 | 1.880 | 1.720 | 1.870 | 149,515 | +0.09(+5.06%) |
Mar 30, 2021 | 1.820 | 1.820 | 1.750 | 1.780 | 96,263 | -0.01(-0.56%) |
Mar 29, 2021 | 1.850 | 1.880 | 1.720 | 1.790 | 130,759 | -0.07(-3.76%) |
Mar 26, 2021 | 1.810 | 1.900 | 1.790 | 1.860 | 119,600 | +0.06(+3.33%) |
Mar 25, 2021 | 1.800 | 1.830 | 1.660 | 1.800 | 269,141 | -0.04(-2.17%) |
Mar 24, 2021 | 1.910 | 1.910 | 1.810 | 1.840 | 130,558 | -0.03(-1.60%) |
Mar 23, 2021 | 1.910 | 1.920 | 1.840 | 1.870 | 213,664 | -0.03(-1.58%) |
Mar 22, 2021 | 2.000 | 2.000 | 1.880 | 1.900 | 161,115 | -0.10(-5.00%) |
Mar 19, 2021 | 1.900 | 2.000 | 1.880 | 2.000 | 243,400 | +0.09(+4.71%) |
Mar 18, 2021 | 1.990 | 2.040 | 1.880 | 1.910 | 126,988 | -0.10(-4.98%) |
Mar 17, 2021 | 1.950 | 2.030 | 1.930 | 2.010 | 189,136 | +0.08(+4.15%) |
Mar 16, 2021 | 1.910 | 1.990 | 1.870 | 1.930 | 168,621 | +0.01(+0.52%) |
Mar 15, 2021 | 2.000 | 2.060 | 1.900 | 1.920 | 247,440 | -0.08(-4.00%) |
Mar 12, 2021 | 2.070 | 2.070 | 1.930 | 2.000 | 243,900 | -0.03(-1.48%) |
Mar 11, 2021 | 2.030 | 2.060 | 1.980 | 2.030 | 277,850 | +0.02(+1.00%) |
Mar 10, 2021 | 2.040 | 2.150 | 1.950 | 2.010 | 507,930 | +0.08(+4.15%) |
Mar 09, 2021 | 1.720 | 1.946 | 1.680 | 1.930 | 449,496 | +0.20(+11.56%) |
Mar 08, 2021 | 1.650 | 1.790 | 1.650 | 1.730 | 190,965 | +0.05(+2.98%) |
Mar 05, 2021 | 1.650 | 1.680 | 1.520 | 1.680 | 185,400 | +0.05(+3.07%) |
Mar 04, 2021 | 1.720 | 1.790 | 1.500 | 1.630 | 324,625 | -0.08(-4.68%) |
Mar 03, 2021 | 1.720 | 1.840 | 1.700 | 1.710 | 306,478 | +0.01(+0.59%) |
Mar 02, 2021 | 1.680 | 1.750 | 1.660 | 1.700 | 123,914 | +0.00(+0.00%) |