Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.980 | 2.010 | 1.870 | 1.900 | 3,140,664 | -0.09(-4.52%) |
May 27, 2021 | 2.020 | 2.020 | 1.960 | 1.990 | 1,557,594 | -0.03(-1.49%) |
May 26, 2021 | 2.010 | 2.060 | 1.950 | 2.020 | 1,513,710 | +0.01(+0.50%) |
May 25, 2021 | 2.080 | 2.080 | 2.000 | 2.010 | 1,900,958 | -0.11(-5.19%) |
May 24, 2021 | 2.210 | 2.260 | 2.060 | 2.120 | 1,831,162 | -0.05(-2.30%) |
May 21, 2021 | 2.080 | 2.250 | 2.060 | 2.170 | 2,995,568 | +0.12(+5.85%) |
May 20, 2021 | 1.800 | 2.050 | 1.780 | 2.050 | 2,807,674 | +0.24(+13.26%) |
May 19, 2021 | 1.850 | 1.900 | 1.770 | 1.810 | 5,623,081 | -0.19(-9.50%) |
May 18, 2021 | 1.950 | 2.180 | 1.790 | 2.000 | 14,354,237 | -0.04(-1.96%) |
May 17, 2021 | 2.820 | 2.830 | 1.960 | 2.040 | 9,823,335 | -0.76(-27.14%) |
May 14, 2021 | 2.620 | 2.950 | 2.440 | 2.800 | 3,439,783 | +0.18(+6.87%) |
May 13, 2021 | 2.430 | 2.679 | 2.430 | 2.620 | 3,487,779 | +0.16(+6.50%) |
May 12, 2021 | 2.720 | 2.730 | 2.450 | 2.460 | 4,172,495 | -0.27(-9.89%) |
May 11, 2021 | 2.700 | 2.750 | 2.620 | 2.730 | 1,935,998 | -0.07(-2.50%) |
May 10, 2021 | 2.970 | 2.990 | 2.780 | 2.800 | 1,484,771 | -0.11(-3.78%) |
May 07, 2021 | 2.720 | 2.930 | 2.700 | 2.910 | 1,764,097 | +0.22(+8.18%) |
May 06, 2021 | 2.800 | 2.825 | 2.590 | 2.690 | 2,711,431 | -0.10(-3.71%) |
May 05, 2021 | 2.980 | 2.980 | 2.770 | 2.793 | 2,812,746 | -0.15(-4.98%) |
May 04, 2021 | 3.130 | 3.130 | 2.860 | 2.940 | 1,910,993 | -0.18(-5.77%) |
May 03, 2021 | 3.140 | 3.200 | 2.970 | 3.120 | 1,964,409 | -0.02(-0.64%) |
Apr 30, 2021 | 2.830 | 3.150 | 2.800 | 3.140 | 3,701,300 | +0.35(+12.54%) |
Apr 29, 2021 | 2.920 | 2.930 | 2.755 | 2.790 | 2,087,400 | -0.12(-4.12%) |
Apr 28, 2021 | 3.050 | 3.075 | 2.900 | 2.910 | 1,667,661 | -0.14(-4.59%) |
Apr 27, 2021 | 3.170 | 3.180 | 3.010 | 3.050 | 1,802,444 | -0.12(-3.79%) |
Apr 26, 2021 | 3.180 | 3.210 | 3.140 | 3.170 | 1,412,916 | -0.04(-1.25%) |
Apr 23, 2021 | 3.340 | 3.350 | 3.160 | 3.210 | 1,638,800 | -0.07(-2.13%) |
Apr 22, 2021 | 3.280 | 3.400 | 3.260 | 3.280 | 1,919,431 | +0.04(+1.23%) |
Apr 21, 2021 | 3.310 | 3.320 | 3.180 | 3.240 | 1,498,480 | -0.09(-2.70%) |
Apr 20, 2021 | 3.460 | 3.490 | 3.280 | 3.330 | 1,500,298 | -0.17(-4.86%) |
Apr 19, 2021 | 3.380 | 3.550 | 3.330 | 3.500 | 2,344,263 | +0.22(+6.71%) |
Apr 16, 2021 | 3.030 | 3.290 | 2.940 | 3.280 | 2,653,400 | +0.23(+7.54%) |
Apr 15, 2021 | 2.900 | 3.290 | 2.860 | 3.050 | 5,020,763 | +0.20(+7.02%) |
Apr 14, 2021 | 2.880 | 2.940 | 2.635 | 2.850 | 5,357,210 | -0.14(-4.68%) |
Apr 13, 2021 | 3.000 | 3.080 | 2.940 | 2.990 | 2,254,835 | -0.12(-3.86%) |
Apr 12, 2021 | 3.290 | 3.355 | 3.060 | 3.110 | 2,489,382 | -0.02(-0.64%) |
Apr 09, 2021 | 3.100 | 3.440 | 3.060 | 3.130 | 3,606,000 | +0.04(+1.16%) |
Apr 08, 2021 | 3.200 | 3.320 | 2.900 | 3.094 | 6,124,564 | -0.41(-11.60%) |
Apr 07, 2021 | 3.990 | 4.000 | 3.250 | 3.500 | 5,849,584 | -0.44(-11.17%) |
Apr 06, 2021 | 4.000 | 4.220 | 3.670 | 3.940 | 4,876,752 | -0.04(-1.01%) |
Apr 05, 2021 | 3.280 | 4.030 | 3.280 | 3.980 | 9,628,223 | +0.79(+24.76%) |
Apr 01, 2021 | 2.750 | 3.200 | 2.710 | 3.190 | 3,222,100 | +0.49(+18.15%) |
Mar 31, 2021 | 2.980 | 2.990 | 2.550 | 2.700 | 4,507,243 | -0.12(-4.26%) |
Mar 30, 2021 | 2.220 | 2.900 | 2.220 | 2.820 | 10,878,615 | +0.69(+32.39%) |
Mar 29, 2021 | 2.300 | 2.340 | 2.120 | 2.130 | 3,289,263 | +0.01(+0.47%) |
Mar 26, 2021 | 2.230 | 2.280 | 2.110 | 2.120 | 1,803,000 | -0.07(-3.20%) |
Mar 25, 2021 | 2.210 | 2.330 | 2.100 | 2.190 | 2,723,651 | +0.00(+0.00%) |
Mar 24, 2021 | 2.330 | 2.350 | 2.190 | 2.190 | 1,948,416 | -0.11(-4.78%) |
Mar 23, 2021 | 2.450 | 2.450 | 2.290 | 2.300 | 2,355,398 | -0.11(-4.56%) |
Mar 22, 2021 | 2.540 | 2.550 | 2.380 | 2.410 | 1,891,303 | -0.05(-2.17%) |
Mar 19, 2021 | 2.410 | 2.510 | 2.330 | 2.463 | 1,798,500 | +0.11(+4.83%) |
Mar 18, 2021 | 2.340 | 2.450 | 2.300 | 2.350 | 1,945,828 | +0.02(+0.86%) |
Mar 17, 2021 | 2.440 | 2.440 | 2.260 | 2.330 | 2,322,090 | -0.11(-4.51%) |
Mar 16, 2021 | 2.580 | 2.640 | 2.400 | 2.440 | 2,464,131 | -0.05(-2.01%) |
Mar 15, 2021 | 2.420 | 2.540 | 2.300 | 2.490 | 3,339,214 | +0.20(+8.90%) |
Mar 12, 2021 | 2.540 | 2.540 | 2.230 | 2.287 | 2,972,400 | -0.17(-7.05%) |
Mar 11, 2021 | 2.060 | 2.570 | 2.000 | 2.460 | 11,112,275 | +0.32(+14.95%) |
Mar 10, 2021 | 2.210 | 2.250 | 2.070 | 2.140 | 11,303,198 | -0.21(-8.94%) |
Mar 09, 2021 | 2.700 | 2.700 | 2.170 | 2.350 | 22,115,724 | -0.56(-19.24%) |
Mar 08, 2021 | 2.900 | 3.280 | 2.700 | 2.910 | 21,383,776 | -1.14(-28.15%) |
Mar 05, 2021 | 4.200 | 4.750 | 4.020 | 4.050 | 4,604,100 | -0.01(-0.25%) |
Mar 04, 2021 | 4.350 | 4.350 | 4.020 | 4.060 | 3,319,689 | -0.26(-6.02%) |
Mar 03, 2021 | 4.590 | 4.620 | 4.300 | 4.320 | 2,219,446 | -0.29(-6.29%) |
Mar 02, 2021 | 4.400 | 5.050 | 4.350 | 4.610 | 2,430,091 | +0.23(+5.25%) |