Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.260 | 6.270 | 5.650 | 6.050 | 4,059,534 | +0.01(+0.17%) |
May 27, 2021 | 6.030 | 6.280 | 6.010 | 6.040 | 2,535,198 | +0.01(+0.17%) |
May 26, 2021 | 6.250 | 6.450 | 6.010 | 6.030 | 2,258,293 | -0.22(-3.52%) |
May 25, 2021 | 6.260 | 6.657 | 6.210 | 6.250 | 1,609,595 | -0.14(-2.19%) |
May 24, 2021 | 6.500 | 6.800 | 6.360 | 6.390 | 2,392,363 | -0.21(-3.18%) |
May 21, 2021 | 6.150 | 6.750 | 6.150 | 6.600 | 6,153,843 | +0.44(+7.14%) |
May 20, 2021 | 5.730 | 6.230 | 5.730 | 6.160 | 5,583,870 | +0.43(+7.50%) |
May 19, 2021 | 5.740 | 5.750 | 5.400 | 5.730 | 8,801,929 | -0.03(-0.52%) |
May 18, 2021 | 6.160 | 6.190 | 5.450 | 5.760 | 11,087,180 | -0.51(-8.13%) |
May 17, 2021 | 6.920 | 6.920 | 6.210 | 6.270 | 6,999,850 | -0.53(-7.79%) |
May 14, 2021 | 6.400 | 7.300 | 6.390 | 6.800 | 15,519,699 | +0.40(+6.25%) |
May 13, 2021 | 6.050 | 6.680 | 5.720 | 6.400 | 20,422,232 | +0.68(+11.89%) |
May 12, 2021 | 4.000 | 6.200 | 3.760 | 5.720 | 51,841,448 | +2.03(+55.01%) |
May 11, 2021 | 3.360 | 3.710 | 3.100 | 3.690 | 4,958,053 | +0.08(+2.22%) |
May 10, 2021 | 3.550 | 3.900 | 3.500 | 3.610 | 5,540,032 | +0.13(+3.74%) |
May 07, 2021 | 3.900 | 4.240 | 3.030 | 3.480 | 20,034,110 | -0.34(-8.90%) |
May 06, 2021 | 3.860 | 4.060 | 3.770 | 3.820 | 11,455,075 | +0.02(+0.53%) |
May 05, 2021 | 3.440 | 4.030 | 3.350 | 3.800 | 25,616,052 | +0.74(+24.18%) |
May 04, 2021 | 2.880 | 3.180 | 2.550 | 3.060 | 15,905,580 | -0.16(-4.97%) |
May 03, 2021 | 2.290 | 3.350 | 2.260 | 3.220 | 19,543,992 | +0.96(+42.48%) |
Apr 30, 2021 | 2.100 | 2.260 | 2.100 | 2.260 | 2,999,500 | +0.16(+7.62%) |
Apr 29, 2021 | 2.220 | 2.310 | 1.860 | 2.100 | 6,340,789 | -0.05(-2.33%) |
Apr 28, 2021 | 2.190 | 2.340 | 2.100 | 2.150 | 6,341,830 | +0.02(+0.94%) |
Apr 27, 2021 | 1.900 | 2.320 | 1.870 | 2.130 | 10,900,852 | +0.23(+12.11%) |
Apr 26, 2021 | 1.800 | 1.930 | 1.790 | 1.900 | 3,970,436 | +0.10(+5.56%) |
Apr 23, 2021 | 1.740 | 1.840 | 1.620 | 1.800 | 3,700,900 | +0.07(+4.05%) |
Apr 22, 2021 | 1.660 | 1.750 | 1.610 | 1.730 | 3,481,617 | -0.01(-0.57%) |
Apr 21, 2021 | 1.930 | 1.940 | 1.610 | 1.740 | 10,628,427 | -0.16(-8.42%) |
Apr 20, 2021 | 1.780 | 1.920 | 1.600 | 1.900 | 5,388,232 | +0.10(+5.57%) |
Apr 19, 2021 | 1.700 | 1.870 | 1.630 | 1.800 | 6,958,966 | +0.07(+4.03%) |
Apr 16, 2021 | 1.630 | 1.790 | 1.500 | 1.730 | 26,536,100 | +0.50(+40.65%) |
Apr 15, 2021 | 1.200 | 1.295 | 1.170 | 1.230 | 2,871,713 | +0.03(+2.50%) |
Apr 14, 2021 | 1.240 | 1.270 | 1.150 | 1.200 | 3,531,464 | -0.04(-3.23%) |
Apr 13, 2021 | 1.380 | 1.380 | 1.150 | 1.240 | 3,405,489 | -0.10(-7.46%) |
Apr 12, 2021 | 1.520 | 1.650 | 1.220 | 1.340 | 7,222,916 | -0.20(-12.99%) |
Apr 09, 2021 | 1.450 | 1.580 | 1.450 | 1.540 | 6,935,500 | +0.07(+5.12%) |
Apr 08, 2021 | 1.350 | 1.500 | 1.350 | 1.465 | 7,253,316 | +0.09(+6.93%) |
Apr 07, 2021 | 1.160 | 1.400 | 1.160 | 1.370 | 8,472,112 | +0.21(+18.10%) |
Apr 06, 2021 | 1.140 | 1.320 | 0.9500 | 1.160 | 13,950,725 | -0.23(-16.55%) |
Apr 05, 2021 | 1.900 | 1.905 | 1.210 | 1.390 | 17,475,588 | -0.46(-24.86%) |
Apr 01, 2021 | 1.750 | 1.990 | 1.680 | 1.850 | 11,178,299 | +0.13(+7.56%) |
Mar 31, 2021 | 1.570 | 1.800 | 1.570 | 1.720 | 8,402,155 | +0.12(+7.50%) |
Mar 30, 2021 | 1.430 | 1.620 | 1.400 | 1.600 | 5,457,653 | +0.19(+13.48%) |
Mar 29, 2021 | 1.420 | 1.420 | 1.340 | 1.410 | 2,190,012 | -0.01(-0.70%) |
Mar 26, 2021 | 1.280 | 1.450 | 1.250 | 1.420 | 6,643,100 | +0.16(+12.70%) |
Mar 25, 2021 | 1.240 | 1.280 | 1.110 | 1.260 | 2,219,133 | +0.01(+0.40%) |
Mar 24, 2021 | 1.120 | 1.260 | 1.090 | 1.255 | 5,353,179 | +0.12(+11.06%) |
Mar 23, 2021 | 1.150 | 1.220 | 1.100 | 1.130 | 3,604,285 | -0.01(-0.88%) |
Mar 22, 2021 | 1.170 | 1.182 | 1.040 | 1.140 | 2,223,332 | -0.03(-2.56%) |
Mar 19, 2021 | 1.140 | 1.170 | 1.000 | 1.170 | 3,663,700 | +0.08(+7.34%) |
Mar 18, 2021 | 1.100 | 1.140 | 0.9900 | 1.090 | 2,990,787 | +0.00(+0.00%) |
Mar 17, 2021 | 1.000 | 1.150 | 0.9900 | 1.090 | 4,815,806 | +0.09(+9.01%) |
Mar 16, 2021 | 0.8750 | 1.040 | 0.8500 | 0.9999 | 8,858,223 | +0.14(+16.54%) |
Mar 15, 2021 | 0.7790 | 0.8600 | 0.7500 | 0.8580 | 3,666,443 | +0.07(+8.61%) |
Mar 12, 2021 | 0.7800 | 0.8099 | 0.7400 | 0.7900 | 2,875,500 | -0.02(-2.47%) |
Mar 11, 2021 | 0.8699 | 0.8699 | 0.7101 | 0.8100 | 6,882,327 | -0.04(-4.48%) |
Mar 10, 2021 | 0.9101 | 0.9800 | 0.8200 | 0.8480 | 3,475,690 | -0.05(-5.78%) |
Mar 09, 2021 | 0.9800 | 0.9900 | 0.8101 | 0.9000 | 5,490,717 | -0.02(-2.10%) |
Mar 08, 2021 | 0.9300 | 1.100 | 0.9000 | 0.9193 | 7,703,228 | +0.03(+3.65%) |
Mar 05, 2021 | 0.5202 | 0.9511 | 0.5202 | 0.8869 | 15,789,000 | +0.23(+34.38%) |
Mar 04, 2021 | 0.8200 | 0.8300 | 0.4100 | 0.6600 | 32,338,208 | -0.22(-24.79%) |
Mar 03, 2021 | 1.230 | 1.230 | 0.8500 | 0.8775 | 24,317,770 | -0.31(-25.98%) |
Mar 02, 2021 | 1.490 | 1.540 | 1.160 | 1.185 | 26,840,692 | -0.45(-27.71%) |