Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.435 | 1.450 | 1.300 | 1.390 | 1,999,757 | -0.05(-3.47%) |
May 27, 2021 | 1.420 | 1.460 | 1.400 | 1.440 | 1,015,449 | +0.02(+1.41%) |
May 26, 2021 | 1.435 | 1.450 | 1.400 | 1.420 | 1,094,089 | +0.01(+0.71%) |
May 25, 2021 | 1.397 | 1.430 | 1.360 | 1.410 | 1,003,728 | -0.03(-1.74%) |
May 24, 2021 | 1.340 | 1.435 | 1.310 | 1.435 | 1,122,321 | +0.10(+7.89%) |
May 21, 2021 | 1.450 | 1.460 | 1.310 | 1.330 | 1,902,067 | -0.10(-6.99%) |
May 20, 2021 | 1.450 | 1.470 | 1.200 | 1.430 | 1,619,434 | +0.09(+6.39%) |
May 19, 2021 | 1.190 | 1.373 | 1.150 | 1.344 | 2,401,225 | -0.09(-6.01%) |
May 18, 2021 | 1.350 | 1.480 | 1.330 | 1.430 | 1,228,354 | +0.05(+3.62%) |
May 17, 2021 | 1.332 | 1.440 | 1.290 | 1.380 | 2,682,821 | -0.08(-5.48%) |
May 14, 2021 | 1.295 | 1.470 | 1.270 | 1.460 | 2,985,597 | +0.28(+23.73%) |
May 13, 2021 | 1.260 | 1.430 | 1.150 | 1.180 | 3,567,258 | -0.17(-12.59%) |
May 12, 2021 | 1.460 | 1.650 | 1.280 | 1.350 | 5,007,255 | -0.11(-7.53%) |
May 11, 2021 | 0.9870 | 1.470 | 0.9700 | 1.460 | 8,938,610 | +0.34(+30.78%) |
May 10, 2021 | 1.524 | 1.524 | 1.040 | 1.116 | 9,163,455 | -0.32(-22.47%) |
May 07, 2021 | 1.570 | 1.663 | 1.410 | 1.440 | 5,324,490 | -0.20(-12.20%) |
May 06, 2021 | 1.810 | 1.850 | 1.498 | 1.640 | 6,675,132 | -0.17(-9.39%) |
May 05, 2021 | 1.920 | 1.990 | 1.800 | 1.810 | 2,309,676 | +0.00(+0.00%) |
May 04, 2021 | 1.800 | 1.950 | 1.660 | 1.810 | 5,709,186 | -0.22(-10.84%) |
May 03, 2021 | 2.200 | 2.320 | 2.000 | 2.030 | 3,695,399 | -0.11(-5.14%) |
Apr 30, 2021 | 2.153 | 2.210 | 2.100 | 2.140 | 1,598,800 | +0.06(+2.71%) |
Apr 29, 2021 | 2.305 | 2.353 | 2.050 | 2.084 | 3,208,367 | -0.26(-10.96%) |
Apr 28, 2021 | 2.410 | 2.430 | 2.220 | 2.340 | 2,177,461 | -0.08(-3.19%) |
Apr 27, 2021 | 2.350 | 2.500 | 2.240 | 2.417 | 2,682,762 | +0.05(+1.98%) |
Apr 26, 2021 | 2.390 | 2.400 | 2.250 | 2.370 | 3,596,721 | +0.28(+13.24%) |
Apr 23, 2021 | 1.779 | 2.210 | 1.779 | 2.093 | 5,373,400 | +0.04(+2.09%) |
Apr 22, 2021 | 2.487 | 2.567 | 2.000 | 2.050 | 5,797,853 | -0.29(-12.39%) |
Apr 21, 2021 | 1.810 | 2.500 | 1.750 | 2.340 | 7,253,954 | +0.18(+8.51%) |
Apr 20, 2021 | 2.450 | 2.460 | 1.930 | 2.156 | 10,456,398 | -0.42(-16.41%) |
Apr 19, 2021 | 3.000 | 3.080 | 1.830 | 2.580 | 10,998,307 | -0.61(-19.20%) |
Apr 16, 2021 | 3.010 | 3.330 | 2.920 | 3.193 | 5,769,100 | +0.11(+3.50%) |
Apr 15, 2021 | 2.710 | 3.210 | 2.690 | 3.085 | 7,703,024 | +0.38(+13.84%) |
Apr 14, 2021 | 3.980 | 4.007 | 2.330 | 2.710 | 21,792,244 | -1.05(-27.93%) |
Apr 13, 2021 | 3.152 | 3.790 | 3.120 | 3.760 | 7,912,430 | +0.69(+22.48%) |
Apr 12, 2021 | 2.890 | 3.100 | 2.800 | 3.070 | 4,910,069 | +0.25(+8.89%) |
Apr 09, 2021 | 2.910 | 2.910 | 2.660 | 2.819 | 3,203,100 | -0.11(-3.61%) |
Apr 08, 2021 | 2.810 | 2.930 | 2.430 | 2.925 | 6,131,408 | +0.25(+9.52%) |
Apr 07, 2021 | 2.600 | 2.970 | 2.470 | 2.671 | 9,620,002 | +0.09(+3.52%) |
Apr 06, 2021 | 2.170 | 2.584 | 2.070 | 2.580 | 8,019,592 | +0.41(+18.89%) |
Apr 05, 2021 | 1.880 | 2.180 | 1.850 | 2.170 | 5,920,721 | +0.34(+18.58%) |
Apr 01, 2021 | 1.850 | 1.870 | 1.760 | 1.830 | 2,078,300 | +0.03(+1.67%) |
Mar 31, 2021 | 1.820 | 1.850 | 1.750 | 1.800 | 1,466,712 | +0.00(+0.00%) |
Mar 30, 2021 | 1.880 | 1.880 | 1.780 | 1.800 | 2,253,678 | +0.02(+1.12%) |
Mar 29, 2021 | 1.690 | 1.780 | 1.600 | 1.780 | 3,836,477 | +0.21(+13.38%) |
Mar 26, 2021 | 1.645 | 1.670 | 1.500 | 1.570 | 3,298,500 | -0.05(-3.09%) |
Mar 25, 2021 | 1.550 | 1.660 | 1.310 | 1.620 | 9,639,641 | -0.07(-4.14%) |
Mar 24, 2021 | 1.750 | 1.920 | 1.650 | 1.690 | 6,223,300 | -0.21(-11.05%) |
Mar 23, 2021 | 1.900 | 1.930 | 1.740 | 1.900 | 4,262,456 | +0.00(+0.00%) |
Mar 22, 2021 | 1.760 | 1.980 | 1.720 | 1.900 | 8,624,544 | +0.20(+11.76%) |
Mar 19, 2021 | 1.600 | 1.730 | 1.550 | 1.700 | 4,330,500 | +0.18(+11.84%) |
Mar 18, 2021 | 1.450 | 1.600 | 1.440 | 1.520 | 4,725,521 | +0.08(+5.56%) |
Mar 17, 2021 | 1.400 | 1.460 | 1.320 | 1.440 | 2,685,013 | +0.00(+0.06%) |
Mar 16, 2021 | 1.500 | 1.500 | 1.380 | 1.439 | 3,128,270 | -0.05(-3.18%) |
Mar 15, 2021 | 1.360 | 1.490 | 1.350 | 1.486 | 3,300,047 | +0.15(+11.05%) |
Mar 12, 2021 | 1.246 | 1.420 | 1.220 | 1.339 | 3,945,700 | -0.00(-0.11%) |
Mar 11, 2021 | 1.450 | 1.460 | 1.220 | 1.340 | 6,233,092 | -0.04(-2.90%) |
Mar 10, 2021 | 1.753 | 1.800 | 1.310 | 1.380 | 17,371,056 | -0.23(-14.34%) |
Mar 09, 2021 | 1.430 | 1.740 | 1.410 | 1.611 | 8,938,033 | +0.24(+17.59%) |
Mar 08, 2021 | 1.324 | 1.400 | 1.280 | 1.370 | 4,190,279 | +0.13(+10.48%) |
Mar 05, 2021 | 1.243 | 1.280 | 0.9979 | 1.240 | 6,275,800 | -0.03(-2.36%) |
Mar 04, 2021 | 1.340 | 1.450 | 1.040 | 1.270 | 9,129,391 | -0.03(-2.31%) |
Mar 03, 2021 | 1.090 | 1.390 | 1.090 | 1.300 | 11,218,153 | +0.26(+25.43%) |
Mar 02, 2021 | 1.030 | 1.120 | 1.000 | 1.036 | 4,064,905 | +0.01(+0.97%) |