Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.130 | 2.170 | 2.110 | 2.150 | 1,871,788 | +0.00(+0.00%) |
May 27, 2021 | 2.100 | 2.150 | 2.100 | 2.150 | 2,662,194 | +0.05(+2.38%) |
May 26, 2021 | 2.080 | 2.110 | 2.060 | 2.100 | 1,580,245 | +0.03(+1.45%) |
May 25, 2021 | 2.110 | 2.120 | 2.050 | 2.070 | 1,744,983 | -0.04(-1.90%) |
May 24, 2021 | 2.100 | 2.170 | 2.100 | 2.110 | 1,534,477 | -0.03(-1.40%) |
May 21, 2021 | 2.050 | 2.140 | 2.050 | 2.140 | 2,203,166 | +0.09(+4.39%) |
May 20, 2021 | 2.080 | 2.080 | 2.020 | 2.050 | 2,257,141 | -0.02(-0.97%) |
May 19, 2021 | 2.100 | 2.120 | 2.060 | 2.070 | 1,656,291 | -0.03(-1.43%) |
May 18, 2021 | 2.110 | 2.160 | 2.100 | 2.100 | 1,186,697 | -0.03(-1.41%) |
May 17, 2021 | 2.140 | 2.150 | 2.080 | 2.130 | 1,660,248 | +0.00(+0.00%) |
May 14, 2021 | 2.060 | 2.150 | 2.050 | 2.130 | 2,765,616 | +0.07(+3.40%) |
May 13, 2021 | 2.080 | 2.090 | 2.040 | 2.060 | 1,298,379 | -0.02(-0.96%) |
May 12, 2021 | 2.030 | 2.110 | 2.010 | 2.080 | 4,188,019 | +0.07(+3.48%) |
May 11, 2021 | 2.080 | 2.100 | 2.000 | 2.010 | 7,111,311 | -0.08(-3.83%) |
May 10, 2021 | 2.110 | 2.160 | 2.080 | 2.090 | 2,850,393 | -0.02(-0.95%) |
May 07, 2021 | 2.130 | 2.160 | 2.100 | 2.110 | 2,442,398 | -0.02(-0.94%) |
May 06, 2021 | 2.140 | 2.160 | 2.100 | 2.130 | 3,469,772 | -0.02(-0.93%) |
May 05, 2021 | 2.160 | 2.190 | 2.100 | 2.150 | 3,868,340 | +0.00(+0.00%) |
May 04, 2021 | 2.360 | 2.370 | 2.120 | 2.150 | 8,346,004 | -0.22(-9.28%) |
May 03, 2021 | 2.380 | 2.400 | 2.360 | 2.370 | 1,251,389 | -0.01(-0.63%) |
Apr 30, 2021 | 2.410 | 2.430 | 2.360 | 2.385 | 1,052,800 | +0.00(+0.21%) |
Apr 29, 2021 | 2.390 | 2.430 | 2.330 | 2.380 | 2,583,073 | -0.01(-0.42%) |
Apr 28, 2021 | 2.390 | 2.400 | 2.380 | 2.390 | 1,123,575 | -0.01(-0.42%) |
Apr 27, 2021 | 2.430 | 2.440 | 2.380 | 2.400 | 1,561,577 | -0.04(-1.84%) |
Apr 26, 2021 | 2.420 | 2.460 | 2.380 | 2.445 | 2,854,621 | +0.01(+0.62%) |
Apr 23, 2021 | 2.400 | 2.450 | 2.360 | 2.430 | 3,294,300 | +0.01(+0.41%) |
Apr 22, 2021 | 2.400 | 2.440 | 2.360 | 2.420 | 2,895,230 | +0.01(+0.41%) |
Apr 21, 2021 | 2.270 | 2.410 | 2.270 | 2.410 | 2,651,082 | +0.12(+5.24%) |
Apr 20, 2021 | 2.360 | 2.375 | 2.230 | 2.290 | 3,390,520 | -0.08(-3.38%) |
Apr 19, 2021 | 2.360 | 2.440 | 2.340 | 2.370 | 3,663,793 | -0.02(-0.84%) |
Apr 16, 2021 | 2.280 | 2.440 | 2.200 | 2.390 | 4,421,300 | +0.09(+3.91%) |
Apr 15, 2021 | 2.260 | 2.300 | 2.240 | 2.300 | 3,343,482 | +0.09(+4.07%) |
Apr 14, 2021 | 2.150 | 2.290 | 2.130 | 2.210 | 2,516,926 | +0.04(+1.84%) |
Apr 13, 2021 | 2.180 | 2.200 | 2.100 | 2.170 | 3,380,301 | -0.04(-1.81%) |
Apr 12, 2021 | 2.300 | 2.340 | 2.170 | 2.210 | 5,449,023 | -0.12(-5.15%) |
Apr 09, 2021 | 2.420 | 2.490 | 2.260 | 2.330 | 8,738,300 | -0.08(-3.32%) |
Apr 08, 2021 | 2.200 | 2.460 | 2.200 | 2.410 | 9,678,703 | +0.19(+8.56%) |
Apr 07, 2021 | 2.100 | 2.250 | 2.080 | 2.220 | 8,479,622 | +0.12(+5.71%) |
Apr 06, 2021 | 2.080 | 2.100 | 2.040 | 2.100 | 2,011,205 | +0.02(+0.96%) |
Apr 05, 2021 | 2.050 | 2.100 | 2.040 | 2.080 | 3,184,425 | +0.04(+1.96%) |
Apr 01, 2021 | 2.080 | 2.100 | 2.040 | 2.040 | 2,872,500 | -0.03(-1.45%) |
Mar 31, 2021 | 1.970 | 2.100 | 1.970 | 2.070 | 6,532,027 | +0.10(+5.08%) |
Mar 30, 2021 | 1.950 | 1.985 | 1.930 | 1.970 | 3,026,311 | +0.02(+1.03%) |
Mar 29, 2021 | 1.890 | 1.960 | 1.890 | 1.950 | 2,858,367 | +0.05(+2.63%) |
Mar 26, 2021 | 1.900 | 1.920 | 1.890 | 1.900 | 1,709,500 | +0.00(+0.00%) |
Mar 25, 2021 | 1.900 | 1.920 | 1.890 | 1.900 | 1,404,671 | +0.00(+0.00%) |
Mar 24, 2021 | 1.890 | 1.920 | 1.880 | 1.900 | 1,946,420 | +0.01(+0.34%) |
Mar 23, 2021 | 1.890 | 1.940 | 1.890 | 1.893 | 2,575,816 | -0.02(-0.86%) |
Mar 22, 2021 | 1.890 | 1.910 | 1.880 | 1.910 | 3,074,982 | +0.01(+0.79%) |
Mar 19, 2021 | 1.890 | 1.920 | 1.870 | 1.895 | 774,700 | -0.00(-0.26%) |
Mar 18, 2021 | 1.880 | 1.930 | 1.870 | 1.900 | 3,934,277 | +0.02(+1.06%) |
Mar 17, 2021 | 1.890 | 1.900 | 1.870 | 1.880 | 757,879 | -0.02(-1.05%) |
Mar 16, 2021 | 1.880 | 1.900 | 1.860 | 1.900 | 1,214,357 | +0.01(+0.53%) |
Mar 15, 2021 | 1.910 | 1.930 | 1.880 | 1.890 | 3,619,060 | -0.03(-1.56%) |
Mar 12, 2021 | 1.900 | 1.940 | 1.894 | 1.920 | 1,936,700 | +0.02(+0.81%) |
Mar 11, 2021 | 1.860 | 1.910 | 1.850 | 1.905 | 2,575,855 | +0.05(+2.95%) |
Mar 10, 2021 | 1.860 | 1.870 | 1.840 | 1.850 | 2,284,650 | -0.01(-0.54%) |
Mar 09, 2021 | 1.870 | 1.900 | 1.850 | 1.860 | 2,224,462 | +0.01(+0.54%) |
Mar 08, 2021 | 1.870 | 1.910 | 1.830 | 1.850 | 4,418,546 | +0.02(+1.09%) |
Mar 05, 2021 | 1.840 | 1.950 | 1.800 | 1.830 | 4,728,900 | -0.01(-0.54%) |
Mar 04, 2021 | 1.830 | 1.880 | 1.800 | 1.840 | 2,828,334 | +0.00(+0.00%) |
Mar 03, 2021 | 1.810 | 1.850 | 1.800 | 1.840 | 1,457,732 | +0.03(+1.66%) |
Mar 02, 2021 | 1.860 | 1.870 | 1.800 | 1.810 | 1,527,082 | -0.04(-2.16%) |