Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.060 | 2.110 | 2.040 | 2.060 | 578,328 | -0.02(-0.96%) |
May 27, 2021 | 2.140 | 2.152 | 2.050 | 2.080 | 1,119,415 | -0.03(-1.42%) |
May 26, 2021 | 2.070 | 2.170 | 2.040 | 2.110 | 929,703 | +0.07(+3.43%) |
May 25, 2021 | 2.110 | 2.110 | 2.030 | 2.040 | 268,893 | -0.05(-2.39%) |
May 24, 2021 | 2.130 | 2.150 | 2.080 | 2.090 | 248,802 | -0.02(-0.95%) |
May 21, 2021 | 2.120 | 2.150 | 2.080 | 2.110 | 263,953 | +0.01(+0.48%) |
May 20, 2021 | 2.040 | 2.105 | 2.035 | 2.100 | 241,154 | +0.03(+1.45%) |
May 19, 2021 | 2.050 | 2.080 | 2.006 | 2.070 | 279,639 | -0.01(-0.48%) |
May 18, 2021 | 2.040 | 2.120 | 2.020 | 2.080 | 608,458 | +0.07(+3.48%) |
May 17, 2021 | 2.030 | 2.030 | 1.970 | 2.010 | 290,113 | +0.00(+0.00%) |
May 14, 2021 | 1.930 | 2.020 | 1.930 | 2.010 | 339,429 | +0.08(+4.15%) |
May 13, 2021 | 2.030 | 2.030 | 1.910 | 1.930 | 865,475 | -0.08(-3.98%) |
May 12, 2021 | 2.070 | 2.075 | 2.000 | 2.010 | 444,559 | -0.04(-1.95%) |
May 11, 2021 | 2.020 | 2.080 | 1.990 | 2.050 | 561,968 | +0.03(+1.49%) |
May 10, 2021 | 2.070 | 2.074 | 2.020 | 2.020 | 502,181 | -0.05(-2.42%) |
May 07, 2021 | 2.060 | 2.090 | 2.020 | 2.070 | 612,571 | +0.01(+0.49%) |
May 06, 2021 | 2.100 | 2.250 | 2.020 | 2.060 | 3,332,337 | -0.02(-0.96%) |
May 05, 2021 | 2.130 | 2.150 | 2.060 | 2.080 | 392,772 | -0.04(-1.89%) |
May 04, 2021 | 2.120 | 2.150 | 2.060 | 2.120 | 692,165 | -0.01(-0.47%) |
May 03, 2021 | 2.170 | 2.170 | 2.100 | 2.130 | 287,979 | -0.03(-1.39%) |
Apr 30, 2021 | 2.170 | 2.190 | 2.130 | 2.160 | 232,800 | +0.00(+0.00%) |
Apr 29, 2021 | 2.250 | 2.250 | 2.160 | 2.160 | 236,790 | -0.08(-3.57%) |
Apr 28, 2021 | 2.180 | 2.250 | 2.166 | 2.240 | 217,191 | +0.06(+2.75%) |
Apr 27, 2021 | 2.250 | 2.250 | 2.170 | 2.180 | 400,441 | -0.03(-1.36%) |
Apr 26, 2021 | 2.180 | 2.220 | 2.130 | 2.210 | 333,917 | +0.05(+2.31%) |
Apr 23, 2021 | 2.110 | 2.180 | 2.105 | 2.160 | 186,000 | +0.04(+1.89%) |
Apr 22, 2021 | 2.150 | 2.180 | 2.080 | 2.120 | 396,908 | +0.00(+0.00%) |
Apr 21, 2021 | 2.010 | 2.140 | 2.005 | 2.120 | 345,131 | +0.12(+6.00%) |
Apr 20, 2021 | 2.050 | 2.080 | 1.980 | 2.000 | 368,422 | -0.04(-1.96%) |
Apr 19, 2021 | 2.110 | 2.110 | 2.020 | 2.040 | 490,371 | -0.06(-2.86%) |
Apr 16, 2021 | 2.090 | 2.120 | 2.070 | 2.100 | 526,200 | -0.01(-0.47%) |
Apr 15, 2021 | 2.150 | 2.180 | 2.080 | 2.110 | 563,490 | -0.03(-1.40%) |
Apr 14, 2021 | 2.160 | 2.200 | 2.120 | 2.140 | 447,714 | -0.02(-0.93%) |
Apr 13, 2021 | 2.150 | 2.180 | 2.140 | 2.160 | 506,904 | +0.00(+0.00%) |
Apr 12, 2021 | 2.260 | 2.260 | 2.150 | 2.160 | 398,160 | -0.09(-4.00%) |
Apr 09, 2021 | 2.280 | 2.290 | 2.240 | 2.250 | 471,000 | -0.03(-1.32%) |
Apr 08, 2021 | 2.350 | 2.352 | 2.260 | 2.280 | 420,215 | -0.10(-4.20%) |
Apr 07, 2021 | 2.490 | 2.510 | 2.310 | 2.380 | 1,977,315 | +0.06(+2.59%) |
Apr 06, 2021 | 2.360 | 2.390 | 2.280 | 2.320 | 343,958 | -0.01(-0.43%) |
Apr 05, 2021 | 2.440 | 2.440 | 2.310 | 2.330 | 488,220 | -0.06(-2.51%) |
Apr 01, 2021 | 2.300 | 2.440 | 2.281 | 2.390 | 754,800 | +0.12(+5.29%) |
Mar 31, 2021 | 2.150 | 2.300 | 2.130 | 2.270 | 856,046 | +0.13(+6.07%) |
Mar 30, 2021 | 2.130 | 2.190 | 2.080 | 2.140 | 278,224 | +0.02(+0.94%) |
Mar 29, 2021 | 2.190 | 2.190 | 2.100 | 2.120 | 417,522 | -0.05(-2.30%) |
Mar 26, 2021 | 2.240 | 2.250 | 2.160 | 2.170 | 399,700 | -0.08(-3.56%) |
Mar 25, 2021 | 2.200 | 2.268 | 2.130 | 2.250 | 503,872 | +0.00(+0.00%) |
Mar 24, 2021 | 2.370 | 2.390 | 2.220 | 2.250 | 1,157,722 | -0.18(-7.41%) |
Mar 23, 2021 | 2.500 | 2.500 | 2.310 | 2.430 | 1,306,111 | -0.08(-3.19%) |
Mar 22, 2021 | 2.500 | 2.540 | 2.420 | 2.510 | 2,343,599 | +0.07(+2.87%) |
Mar 19, 2021 | 2.430 | 2.450 | 2.370 | 2.440 | 922,400 | +0.02(+0.83%) |
Mar 18, 2021 | 2.390 | 2.470 | 2.350 | 2.420 | 1,414,543 | +0.01(+0.41%) |
Mar 17, 2021 | 2.260 | 2.420 | 2.240 | 2.410 | 1,163,003 | +0.10(+4.33%) |
Mar 16, 2021 | 2.320 | 2.380 | 2.260 | 2.310 | 1,043,005 | +0.02(+0.87%) |
Mar 15, 2021 | 2.330 | 2.359 | 2.270 | 2.290 | 695,446 | +0.01(+0.44%) |
Mar 12, 2021 | 2.240 | 2.280 | 2.180 | 2.280 | 435,600 | +0.05(+2.24%) |
Mar 11, 2021 | 2.190 | 2.280 | 2.170 | 2.230 | 1,000,587 | +0.07(+3.24%) |
Mar 10, 2021 | 2.170 | 2.200 | 2.110 | 2.160 | 1,232,758 | -0.02(-0.92%) |
Mar 09, 2021 | 2.100 | 2.200 | 2.080 | 2.180 | 1,170,073 | +0.17(+8.46%) |
Mar 08, 2021 | 2.100 | 2.120 | 2.000 | 2.010 | 1,387,961 | -0.04(-1.95%) |
Mar 05, 2021 | 2.040 | 2.090 | 1.930 | 2.050 | 1,697,300 | -0.04(-1.91%) |
Mar 04, 2021 | 2.230 | 2.250 | 2.000 | 2.090 | 2,308,029 | -0.17(-7.52%) |
Mar 03, 2021 | 2.360 | 2.380 | 2.220 | 2.260 | 1,456,212 | -0.08(-3.42%) |
Mar 02, 2021 | 2.370 | 2.370 | 2.280 | 2.340 | 986,704 | -0.01(-0.43%) |