Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.850 | 4.070 | 2.780 | 4.070 | 27,710,260 | +1.41(+53.01%) |
May 27, 2021 | 2.520 | 2.680 | 2.440 | 2.660 | 761,904 | +0.19(+7.69%) |
May 26, 2021 | 2.450 | 2.500 | 2.430 | 2.470 | 454,093 | +0.04(+1.65%) |
May 25, 2021 | 2.390 | 2.500 | 2.390 | 2.430 | 306,087 | +0.03(+1.25%) |
May 24, 2021 | 2.440 | 2.480 | 2.360 | 2.400 | 322,421 | -0.02(-0.83%) |
May 21, 2021 | 2.370 | 2.486 | 2.370 | 2.420 | 411,184 | -0.04(-1.63%) |
May 20, 2021 | 2.420 | 2.470 | 2.380 | 2.460 | 452,975 | +0.04(+1.65%) |
May 19, 2021 | 2.410 | 2.450 | 2.300 | 2.420 | 537,142 | -0.04(-1.63%) |
May 18, 2021 | 2.410 | 2.500 | 2.360 | 2.460 | 820,544 | +0.11(+4.68%) |
May 17, 2021 | 2.270 | 2.380 | 2.190 | 2.350 | 687,503 | +0.07(+3.07%) |
May 14, 2021 | 2.040 | 2.300 | 2.040 | 2.280 | 1,210,761 | +0.24(+11.76%) |
May 13, 2021 | 2.200 | 2.260 | 1.980 | 2.040 | 1,117,585 | -0.12(-5.56%) |
May 12, 2021 | 2.250 | 2.280 | 2.150 | 2.160 | 790,230 | -0.16(-6.90%) |
May 11, 2021 | 2.170 | 2.350 | 2.150 | 2.320 | 924,388 | +0.06(+2.65%) |
May 10, 2021 | 2.380 | 2.409 | 2.250 | 2.260 | 682,045 | -0.12(-5.04%) |
May 07, 2021 | 2.350 | 2.540 | 2.333 | 2.380 | 620,674 | +0.03(+1.28%) |
May 06, 2021 | 2.430 | 2.480 | 2.290 | 2.350 | 1,243,320 | -0.11(-4.47%) |
May 05, 2021 | 2.550 | 2.590 | 2.440 | 2.460 | 524,565 | -0.11(-4.28%) |
May 04, 2021 | 2.550 | 2.580 | 2.420 | 2.570 | 758,652 | -0.03(-1.15%) |
May 03, 2021 | 2.660 | 2.728 | 2.530 | 2.600 | 451,082 | -0.03(-1.14%) |
Apr 30, 2021 | 2.750 | 2.810 | 2.630 | 2.630 | 496,100 | -0.13(-4.71%) |
Apr 29, 2021 | 2.880 | 2.895 | 2.675 | 2.760 | 483,586 | -0.12(-4.17%) |
Apr 28, 2021 | 2.880 | 2.970 | 2.820 | 2.880 | 340,395 | -0.02(-0.69%) |
Apr 27, 2021 | 3.120 | 3.140 | 2.790 | 2.900 | 1,107,494 | -0.21(-6.75%) |
Apr 26, 2021 | 2.750 | 3.110 | 2.750 | 3.110 | 2,572,594 | +0.37(+13.50%) |
Apr 23, 2021 | 2.630 | 2.770 | 2.590 | 2.740 | 734,900 | +0.15(+5.79%) |
Apr 22, 2021 | 2.590 | 2.680 | 2.470 | 2.590 | 924,471 | +0.00(+0.00%) |
Apr 21, 2021 | 2.470 | 2.650 | 2.430 | 2.590 | 907,062 | +0.15(+6.15%) |
Apr 20, 2021 | 2.560 | 2.560 | 2.400 | 2.440 | 1,129,824 | -0.07(-2.79%) |
Apr 19, 2021 | 2.630 | 2.670 | 2.450 | 2.510 | 1,112,269 | -0.09(-3.46%) |
Apr 16, 2021 | 2.680 | 2.835 | 2.580 | 2.600 | 1,567,000 | -0.26(-9.09%) |
Apr 15, 2021 | 2.960 | 3.010 | 2.720 | 2.860 | 1,218,887 | -0.01(-0.35%) |
Apr 14, 2021 | 3.260 | 3.400 | 2.570 | 2.870 | 3,136,106 | -0.39(-11.96%) |
Apr 13, 2021 | 3.400 | 3.420 | 3.200 | 3.260 | 706,664 | -0.07(-2.10%) |
Apr 12, 2021 | 3.780 | 3.810 | 3.255 | 3.330 | 1,252,658 | -0.48(-12.60%) |
Apr 09, 2021 | 3.920 | 3.980 | 3.760 | 3.810 | 727,000 | -0.13(-3.30%) |
Apr 08, 2021 | 3.940 | 3.970 | 3.670 | 3.940 | 849,177 | +0.07(+1.81%) |
Apr 07, 2021 | 3.810 | 4.160 | 3.770 | 3.870 | 1,437,236 | +0.05(+1.31%) |
Apr 06, 2021 | 3.970 | 3.990 | 3.750 | 3.820 | 795,014 | -0.15(-3.78%) |
Apr 05, 2021 | 4.050 | 4.130 | 3.840 | 3.970 | 1,120,290 | +0.00(+0.00%) |
Apr 01, 2021 | 3.800 | 3.990 | 3.510 | 3.970 | 2,170,200 | +0.23(+6.15%) |
Mar 31, 2021 | 3.280 | 4.200 | 3.220 | 3.740 | 4,546,107 | +0.52(+16.15%) |
Mar 30, 2021 | 3.050 | 3.255 | 3.000 | 3.220 | 653,966 | +0.09(+2.88%) |
Mar 29, 2021 | 3.400 | 3.430 | 3.100 | 3.130 | 843,863 | -0.31(-9.01%) |
Mar 26, 2021 | 3.320 | 3.520 | 3.309 | 3.440 | 611,000 | +0.06(+1.78%) |
Mar 25, 2021 | 3.000 | 3.460 | 2.930 | 3.380 | 1,670,429 | +0.01(+0.30%) |
Mar 24, 2021 | 3.780 | 3.790 | 3.320 | 3.370 | 1,309,026 | -0.32(-8.67%) |
Mar 23, 2021 | 3.920 | 4.030 | 3.670 | 3.690 | 1,236,839 | -0.28(-7.05%) |
Mar 22, 2021 | 4.010 | 4.140 | 3.780 | 3.970 | 1,807,790 | -0.25(-5.92%) |
Mar 19, 2021 | 3.900 | 4.220 | 3.830 | 4.220 | 1,590,600 | +0.36(+9.33%) |
Mar 18, 2021 | 3.900 | 4.180 | 3.840 | 3.860 | 1,328,530 | -0.18(-4.46%) |
Mar 17, 2021 | 3.840 | 4.130 | 3.780 | 4.040 | 1,607,379 | +0.14(+3.59%) |
Mar 16, 2021 | 4.350 | 4.370 | 3.870 | 3.900 | 1,795,442 | -0.45(-10.34%) |
Mar 15, 2021 | 4.590 | 4.690 | 4.260 | 4.350 | 1,305,348 | -0.20(-4.40%) |
Mar 12, 2021 | 4.370 | 4.550 | 4.250 | 4.550 | 797,000 | +0.05(+1.11%) |
Mar 11, 2021 | 4.300 | 4.550 | 4.060 | 4.500 | 2,113,183 | +0.30(+7.14%) |
Mar 10, 2021 | 4.200 | 4.350 | 3.860 | 4.200 | 1,969,973 | +0.14(+3.45%) |
Mar 09, 2021 | 3.940 | 4.110 | 3.790 | 4.060 | 1,611,826 | +0.32(+8.56%) |
Mar 08, 2021 | 4.330 | 4.330 | 3.730 | 3.740 | 1,839,696 | -0.44(-10.53%) |
Mar 05, 2021 | 4.360 | 4.480 | 3.640 | 4.180 | 2,905,200 | -0.17(-3.91%) |
Mar 04, 2021 | 4.620 | 4.890 | 4.150 | 4.350 | 2,785,028 | -0.39(-8.23%) |
Mar 03, 2021 | 4.940 | 5.190 | 4.560 | 4.740 | 2,878,837 | -0.10(-2.07%) |
Mar 02, 2021 | 4.750 | 5.420 | 4.680 | 4.840 | 7,204,889 | +0.32(+7.08%) |