Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2021 | 2.360 | 2.360 | 2.360 | 0 | -0.07(-2.88%) | |
Jun 30, 2021 | 2.450 | 2.745 | 2.300 | 2.430 | 5,085,769 | -0.05(-2.02%) |
Jun 29, 2021 | 2.630 | 2.670 | 2.411 | 2.480 | 5,226,392 | -0.11(-4.25%) |
Jun 28, 2021 | 3.220 | 3.240 | 2.560 | 2.590 | 10,904,432 | -0.50(-16.18%) |
Jun 25, 2021 | 2.920 | 3.180 | 2.695 | 3.090 | 14,530,267 | +0.11(+3.69%) |
Jun 24, 2021 | 2.980 | 3.270 | 2.650 | 2.980 | 33,444,844 | +0.50(+20.16%) |
Jun 23, 2021 | 2.250 | 2.530 | 2.175 | 2.480 | 3,767,830 | +0.29(+13.24%) |
Jun 22, 2021 | 2.180 | 2.307 | 2.050 | 2.190 | 3,007,986 | +0.09(+4.29%) |
Jun 21, 2021 | 2.230 | 2.240 | 2.070 | 2.100 | 1,728,067 | -0.10(-4.55%) |
Jun 18, 2021 | 2.350 | 2.352 | 2.150 | 2.200 | 2,490,750 | -0.18(-7.56%) |
Jun 17, 2021 | 2.330 | 2.530 | 2.220 | 2.380 | 4,542,525 | -0.08(-3.25%) |
Jun 16, 2021 | 2.050 | 2.990 | 2.040 | 2.460 | 26,006,600 | +0.41(+20.00%) |
Jun 15, 2021 | 2.210 | 2.220 | 1.970 | 2.050 | 3,386,517 | -0.18(-8.07%) |
Jun 14, 2021 | 2.550 | 2.590 | 2.180 | 2.230 | 4,293,874 | -0.31(-12.20%) |
Jun 11, 2021 | 2.600 | 2.690 | 2.510 | 2.540 | 1,512,618 | -0.08(-3.05%) |
Jun 10, 2021 | 2.800 | 2.810 | 2.532 | 2.620 | 2,323,005 | -0.14(-5.07%) |
Jun 09, 2021 | 2.740 | 2.940 | 2.670 | 2.760 | 3,583,945 | -0.09(-3.16%) |
Jun 08, 2021 | 3.040 | 3.060 | 2.530 | 2.850 | 7,155,230 | -0.13(-4.36%) |
Jun 07, 2021 | 3.080 | 3.250 | 2.860 | 2.980 | 5,766,553 | +0.00(+0.00%) |
Jun 04, 2021 | 3.400 | 3.455 | 2.770 | 2.980 | 17,702,676 | -0.51(-14.61%) |
Jun 03, 2021 | 3.350 | 4.750 | 3.110 | 3.490 | 143,892,320 | +0.99(+39.60%) |
Jun 02, 2021 | 1.630 | 2.690 | 1.590 | 2.500 | 32,251,910 | +0.91(+57.23%) |
Jun 01, 2021 | 1.500 | 1.730 | 1.480 | 1.590 | 2,301,355 | +0.10(+6.71%) |
May 28, 2021 | 1.420 | 1.610 | 1.420 | 1.490 | 1,775,293 | +0.07(+4.93%) |
May 27, 2021 | 1.420 | 1.480 | 1.410 | 1.420 | 1,287,095 | +0.00(+0.00%) |
May 26, 2021 | 1.450 | 1.510 | 1.410 | 1.420 | 1,045,438 | -0.04(-2.74%) |
May 25, 2021 | 1.480 | 1.510 | 1.450 | 1.460 | 1,078,076 | -0.04(-2.67%) |
May 24, 2021 | 1.610 | 1.640 | 1.450 | 1.500 | 2,730,067 | -0.14(-8.54%) |
May 21, 2021 | 1.540 | 1.650 | 1.510 | 1.640 | 626,841 | +0.11(+7.19%) |
May 20, 2021 | 1.570 | 1.610 | 1.510 | 1.530 | 562,192 | -0.04(-2.55%) |
May 19, 2021 | 1.570 | 1.590 | 1.510 | 1.570 | 544,994 | -0.03(-1.88%) |
May 18, 2021 | 1.520 | 1.770 | 1.500 | 1.600 | 1,643,329 | +0.10(+6.67%) |
May 17, 2021 | 1.430 | 1.510 | 1.420 | 1.500 | 623,734 | +0.07(+4.90%) |
May 14, 2021 | 1.420 | 1.440 | 1.400 | 1.430 | 535,515 | +0.03(+2.14%) |
May 13, 2021 | 1.450 | 1.475 | 1.390 | 1.400 | 613,198 | -0.05(-3.45%) |
May 12, 2021 | 1.530 | 1.540 | 1.440 | 1.450 | 475,400 | -0.05(-3.33%) |
May 11, 2021 | 1.430 | 1.560 | 1.370 | 1.500 | 879,571 | -0.03(-1.96%) |
May 10, 2021 | 1.540 | 1.590 | 1.480 | 1.530 | 959,960 | -0.01(-0.65%) |
May 07, 2021 | 1.550 | 1.580 | 1.500 | 1.540 | 649,293 | +0.04(+2.67%) |
May 06, 2021 | 1.530 | 1.560 | 1.460 | 1.500 | 955,634 | -0.04(-2.60%) |
May 05, 2021 | 1.600 | 1.650 | 1.540 | 1.540 | 791,808 | -0.07(-4.35%) |
May 04, 2021 | 1.610 | 1.660 | 1.560 | 1.610 | 770,818 | +0.00(+0.00%) |
May 03, 2021 | 1.650 | 1.695 | 1.610 | 1.610 | 692,743 | +0.00(+0.00%) |
Apr 30, 2021 | 1.650 | 1.759 | 1.590 | 1.610 | 972,400 | -0.08(-4.73%) |
Apr 29, 2021 | 1.740 | 1.740 | 1.650 | 1.690 | 884,104 | -0.03(-1.74%) |
Apr 28, 2021 | 1.700 | 1.740 | 1.670 | 1.720 | 730,355 | +0.01(+0.58%) |
Apr 27, 2021 | 1.760 | 1.760 | 1.660 | 1.710 | 1,061,663 | -0.01(-0.58%) |
Apr 26, 2021 | 1.660 | 1.790 | 1.650 | 1.720 | 1,383,971 | +0.06(+3.61%) |
Apr 23, 2021 | 1.660 | 1.740 | 1.640 | 1.660 | 840,300 | +0.02(+1.22%) |
Apr 22, 2021 | 1.670 | 1.780 | 1.580 | 1.640 | 1,578,420 | +0.00(+0.00%) |
Apr 21, 2021 | 1.520 | 1.660 | 1.500 | 1.640 | 2,904,364 | +0.09(+5.81%) |
Apr 20, 2021 | 1.580 | 1.600 | 1.520 | 1.550 | 926,034 | -0.07(-4.32%) |
Apr 19, 2021 | 1.540 | 1.650 | 1.540 | 1.620 | 1,084,942 | +0.09(+5.88%) |
Apr 16, 2021 | 1.720 | 1.720 | 1.520 | 1.530 | 2,830,600 | -0.19(-11.05%) |
Apr 15, 2021 | 1.810 | 1.820 | 1.700 | 1.720 | 871,417 | -0.08(-4.44%) |
Apr 14, 2021 | 1.830 | 1.900 | 1.780 | 1.800 | 1,145,270 | -0.04(-2.17%) |
Apr 13, 2021 | 1.750 | 1.850 | 1.710 | 1.840 | 1,138,918 | +0.10(+5.75%) |
Apr 12, 2021 | 1.770 | 1.800 | 1.700 | 1.740 | 696,841 | -0.03(-1.69%) |
Apr 09, 2021 | 1.800 | 1.800 | 1.750 | 1.770 | 512,700 | -0.03(-1.67%) |
Apr 08, 2021 | 1.790 | 1.850 | 1.740 | 1.800 | 844,418 | +0.02(+1.12%) |
Apr 07, 2021 | 1.820 | 1.830 | 1.770 | 1.780 | 1,203,953 | -0.05(-2.73%) |
Apr 06, 2021 | 1.830 | 1.890 | 1.800 | 1.830 | 1,297,931 | +0.01(+0.55%) |
Apr 05, 2021 | 1.890 | 1.910 | 1.800 | 1.820 | 1,288,488 | -0.05(-2.67%) |
Apr 01, 2021 | 1.860 | 1.890 | 1.822 | 1.870 | 1,279,200 | +0.04(+2.19%) |
Mar 31, 2021 | 1.850 | 1.900 | 1.800 | 1.830 | 2,046,131 | -0.02(-1.08%) |
Mar 30, 2021 | 1.980 | 2.000 | 1.800 | 1.850 | 1,962,762 | -0.05(-2.63%) |
Mar 29, 2021 | 1.900 | 1.950 | 1.770 | 1.900 | 2,269,115 | +0.11(+6.15%) |
Mar 26, 2021 | 1.860 | 1.870 | 1.740 | 1.790 | 987,400 | -0.03(-1.65%) |
Mar 25, 2021 | 1.690 | 1.880 | 1.670 | 1.820 | 1,823,007 | +0.10(+5.81%) |
Mar 24, 2021 | 1.870 | 1.920 | 1.720 | 1.720 | 2,298,046 | -0.15(-8.02%) |
Mar 23, 2021 | 2.010 | 2.030 | 1.850 | 1.870 | 3,032,092 | -0.17(-8.33%) |
Mar 22, 2021 | 2.060 | 2.090 | 1.990 | 2.040 | 1,723,765 | -0.02(-0.97%) |
Mar 19, 2021 | 1.950 | 2.060 | 1.910 | 2.060 | 3,438,400 | +0.11(+5.64%) |
Mar 18, 2021 | 2.060 | 2.220 | 1.950 | 1.950 | 3,844,766 | -0.15(-7.14%) |
Mar 17, 2021 | 1.980 | 2.110 | 1.930 | 2.100 | 4,442,331 | +0.00(+0.00%) |
Mar 16, 2021 | 1.930 | 2.140 | 1.900 | 2.100 | 12,305,993 | +0.19(+9.95%) |
Mar 15, 2021 | 2.050 | 2.050 | 1.900 | 1.910 | 4,758,581 | -0.12(-5.91%) |
Mar 12, 2021 | 2.040 | 2.130 | 2.000 | 2.030 | 2,892,500 | -0.05(-2.40%) |
Mar 11, 2021 | 2.170 | 2.170 | 1.930 | 2.080 | 9,215,671 | -0.35(-14.40%) |
Mar 10, 2021 | 2.070 | 2.660 | 2.020 | 2.430 | 47,773,500 | +0.56(+29.95%) |
Mar 09, 2021 | 1.690 | 1.900 | 1.610 | 1.870 | 8,058,003 | +0.20(+11.98%) |
Mar 08, 2021 | 1.770 | 1.820 | 1.650 | 1.670 | 3,481,050 | -0.11(-6.18%) |
Mar 05, 2021 | 1.790 | 1.830 | 1.510 | 1.780 | 3,874,600 | +0.08(+4.71%) |
Mar 04, 2021 | 1.750 | 1.890 | 1.640 | 1.700 | 4,486,484 | -0.20(-10.53%) |
Mar 03, 2021 | 2.130 | 2.280 | 1.860 | 1.900 | 11,104,550 | -0.27(-12.44%) |
Mar 02, 2021 | 1.850 | 2.350 | 1.850 | 2.170 | 23,988,268 | +0.30(+16.04%) |
Mar 01, 2021 | 1.900 | 2.050 | 1.660 | 1.870 | 30,856,062 | -0.01(-0.53%) |
Feb 26, 2021 | 2.180 | 2.180 | 1.790 | 1.880 | 7,012,900 | -0.30(-13.76%) |
Feb 25, 2021 | 2.260 | 2.510 | 2.100 | 2.180 | 9,606,316 | +0.10(+4.81%) |
Feb 24, 2021 | 2.220 | 2.530 | 2.040 | 2.080 | 22,762,144 | -0.09(-4.15%) |
Feb 23, 2021 | 2.350 | 2.400 | 2.140 | 2.170 | 2,185,220 | -0.23(-9.58%) |
Feb 22, 2021 | 2.470 | 2.530 | 2.380 | 2.400 | 2,738,717 | +0.01(+0.42%) |
Feb 19, 2021 | 2.790 | 2.800 | 2.380 | 2.390 | 4,827,600 | -0.40(-14.34%) |
Feb 18, 2021 | 3.880 | 3.900 | 2.410 | 2.790 | 8,451,680 | -1.14(-29.01%) |
Feb 17, 2021 | 3.980 | 4.030 | 3.830 | 3.930 | 895,731 | +0.07(+1.81%) |
Feb 16, 2021 | 4.200 | 4.200 | 3.860 | 3.860 | 1,052,955 | -0.21(-5.16%) |
Feb 12, 2021 | 4.440 | 4.460 | 4.070 | 4.070 | 733,500 | -0.34(-7.71%) |
Feb 11, 2021 | 4.620 | 4.620 | 4.240 | 4.410 | 685,718 | -0.12(-2.65%) |
Feb 10, 2021 | 4.640 | 4.780 | 4.500 | 4.530 | 551,680 | -0.11(-2.37%) |
Feb 09, 2021 | 4.690 | 4.830 | 4.590 | 4.640 | 356,397 | -0.07(-1.49%) |
Feb 08, 2021 | 4.810 | 4.970 | 4.570 | 4.710 | 764,402 | -0.09(-1.87%) |
Feb 05, 2021 | 5.010 | 5.150 | 4.770 | 4.800 | 817,200 | -0.20(-4.00%) |
Feb 04, 2021 | 4.760 | 5.100 | 4.660 | 5.000 | 507,806 | +0.26(+5.49%) |
Feb 03, 2021 | 4.590 | 4.980 | 4.590 | 4.740 | 515,702 | +0.07(+1.50%) |
Feb 02, 2021 | 4.780 | 4.780 | 4.540 | 4.670 | 432,632 | -0.08(-1.68%) |
Feb 01, 2021 | 4.630 | 4.770 | 4.300 | 4.750 | 677,028 | +0.10(+2.15%) |
Jan 29, 2021 | 4.690 | 5.060 | 4.610 | 4.650 | 769,300 | -0.05(-1.06%) |
Jan 28, 2021 | 5.590 | 5.850 | 4.570 | 4.700 | 2,151,366 | -0.95(-16.81%) |
Jan 27, 2021 | 4.500 | 6.000 | 4.400 | 5.650 | 4,517,100 | +1.02(+22.03%) |
Jan 26, 2021 | 4.080 | 4.690 | 4.080 | 4.630 | 1,833,951 | +0.55(+13.48%) |
Jan 25, 2021 | 3.990 | 4.370 | 3.760 | 4.080 | 1,132,618 | +0.16(+4.08%) |
Jan 22, 2021 | 3.780 | 4.090 | 3.650 | 3.920 | 1,195,100 | +0.14(+3.70%) |
Jan 21, 2021 | 3.590 | 3.900 | 3.520 | 3.780 | 917,004 | +0.23(+6.48%) |
Jan 20, 2021 | 3.490 | 3.650 | 3.400 | 3.550 | 692,199 | +0.08(+2.31%) |
Jan 19, 2021 | 3.450 | 3.600 | 3.400 | 3.470 | 766,592 | +0.06(+1.76%) |
Jan 15, 2021 | 3.350 | 3.515 | 3.350 | 3.410 | 577,200 | +0.06(+1.79%) |
Jan 14, 2021 | 3.370 | 3.550 | 3.300 | 3.350 | 752,938 | +0.04(+1.21%) |
Jan 13, 2021 | 3.320 | 3.370 | 3.240 | 3.310 | 651,531 | +0.03(+0.91%) |
Jan 12, 2021 | 3.420 | 3.470 | 3.220 | 3.280 | 764,822 | -0.12(-3.53%) |
Jan 11, 2021 | 3.380 | 3.490 | 3.280 | 3.400 | 734,383 | +0.02(+0.59%) |
Jan 08, 2021 | 3.230 | 3.450 | 3.130 | 3.380 | 1,102,800 | +0.21(+6.62%) |
Jan 07, 2021 | 3.170 | 3.300 | 3.110 | 3.170 | 897,474 | -0.01(-0.31%) |
Jan 06, 2021 | 3.280 | 3.320 | 3.050 | 3.180 | 1,220,878 | -0.03(-0.93%) |
Jan 05, 2021 | 3.330 | 3.460 | 3.090 | 3.210 | 1,091,685 | -0.15(-4.46%) |