Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.950 | 2.250 | 1.790 | 2.000 | 30,950 | +0.32(+19.40%) |
May 27, 2021 | 1.850 | 1.850 | 1.600 | 1.675 | 10,505 | -0.20(-10.90%) |
May 26, 2021 | 1.950 | 1.950 | 1.830 | 1.880 | 16,307 | +0.08(+4.44%) |
May 25, 2021 | 2.000 | 2.000 | 1.760 | 1.800 | 14,549 | -0.20(-10.00%) |
May 24, 2021 | 1.850 | 2.000 | 1.850 | 2.000 | 898 | -0.01(-0.50%) |
May 21, 2021 | 2.000 | 2.010 | 2.000 | 2.010 | 1,648 | -0.02(-0.99%) |
May 20, 2021 | 2.100 | 2.250 | 2.000 | 2.030 | 5,520 | -0.09(-4.34%) |
May 19, 2021 | 2.000 | 2.150 | 1.955 | 2.122 | 13,170 | -0.13(-5.68%) |
May 18, 2021 | 2.050 | 2.250 | 2.000 | 2.250 | 3,634 | +0.27(+13.77%) |
May 17, 2021 | 2.210 | 2.210 | 1.910 | 1.978 | 6,863 | -0.07(-3.54%) |
May 14, 2021 | 1.920 | 2.240 | 1.910 | 2.050 | 7,457 | +0.02(+0.99%) |
May 13, 2021 | 2.040 | 2.040 | 1.850 | 2.030 | 3,747 | +0.03(+1.50%) |
May 12, 2021 | 1.860 | 2.000 | 1.750 | 2.000 | 4,719 | +0.00(+0.00%) |
May 11, 2021 | 1.900 | 2.000 | 1.880 | 2.000 | 700 | -0.17(-7.83%) |
May 10, 2021 | 2.075 | 2.200 | 1.940 | 2.170 | 1,778 | +0.22(+11.28%) |
May 07, 2021 | 1.850 | 2.470 | 1.800 | 1.950 | 37,912 | +0.19(+10.48%) |
May 06, 2021 | 1.890 | 1.900 | 1.710 | 1.765 | 2,500 | +0.06(+3.82%) |
May 05, 2021 | 1.695 | 1.880 | 1.600 | 1.700 | 7,115 | -0.01(-0.29%) |
May 04, 2021 | 1.950 | 1.950 | 1.500 | 1.705 | 6,420 | -0.19(-10.26%) |
May 03, 2021 | 1.930 | 1.930 | 1.900 | 1.900 | 2,441 | -0.03(-1.30%) |
Apr 30, 2021 | 2.000 | 2.250 | 1.925 | 1.925 | 8,700 | -0.07(-3.75%) |
Apr 29, 2021 | 1.950 | 2.250 | 1.925 | 2.000 | 14,858 | +0.05(+2.56%) |
Apr 28, 2021 | 2.185 | 2.185 | 1.950 | 1.950 | 10,437 | -0.26(-11.76%) |
Apr 27, 2021 | 2.100 | 2.470 | 2.055 | 2.210 | 16,866 | +0.11(+5.24%) |
Apr 26, 2021 | 2.400 | 2.400 | 2.010 | 2.100 | 28,891 | -0.34(-13.93%) |
Apr 23, 2021 | 2.050 | 2.470 | 1.770 | 2.440 | 13,900 | +0.25(+11.42%) |
Apr 22, 2021 | 2.470 | 2.470 | 2.000 | 2.190 | 8,485 | -0.03(-1.35%) |
Apr 21, 2021 | 2.210 | 2.250 | 1.950 | 2.220 | 23,042 | -0.25(-10.12%) |
Apr 20, 2021 | 2.370 | 2.470 | 2.100 | 2.470 | 9,305 | +0.29(+13.04%) |
Apr 19, 2021 | 2.200 | 2.470 | 2.000 | 2.185 | 16,102 | -0.31(-12.60%) |
Apr 16, 2021 | 2.500 | 2.519 | 2.000 | 2.500 | 13,000 | +0.04(+1.63%) |
Apr 15, 2021 | 2.200 | 2.460 | 2.200 | 2.460 | 2,483 | +0.46(+23.00%) |
Apr 14, 2021 | 2.340 | 2.340 | 2.000 | 2.000 | 5,236 | -0.25(-11.11%) |
Apr 13, 2021 | 2.260 | 2.260 | 2.110 | 2.250 | 5,875 | -0.23(-9.27%) |
Apr 12, 2021 | 2.700 | 2.700 | 2.480 | 2.480 | 3,608 | -0.03(-1.20%) |
Apr 09, 2021 | 2.140 | 2.900 | 2.000 | 2.510 | 40,500 | +0.32(+14.61%) |
Apr 08, 2021 | 2.320 | 2.320 | 2.120 | 2.190 | 7,605 | -0.09(-3.95%) |
Apr 07, 2021 | 2.405 | 2.470 | 2.200 | 2.280 | 9,272 | -0.26(-10.24%) |
Apr 06, 2021 | 2.950 | 2.950 | 2.250 | 2.540 | 18,990 | -0.41(-13.90%) |
Apr 05, 2021 | 3.120 | 3.950 | 2.895 | 2.950 | 13,086 | -0.22(-6.94%) |
Apr 01, 2021 | 3.655 | 3.655 | 3.100 | 3.170 | 37,500 | -0.32(-9.17%) |
Mar 31, 2021 | 3.000 | 3.490 | 2.860 | 3.490 | 12,217 | +0.50(+16.72%) |
Mar 30, 2021 | 2.400 | 3.050 | 2.400 | 2.990 | 21,904 | +0.59(+24.58%) |
Mar 29, 2021 | 2.060 | 2.830 | 1.950 | 2.400 | 62,730 | +0.17(+7.62%) |
Mar 26, 2021 | 3.050 | 3.050 | 2.060 | 2.230 | 42,900 | -0.66(-22.84%) |
Mar 25, 2021 | 2.780 | 3.100 | 2.490 | 2.890 | 33,995 | +0.04(+1.40%) |
Mar 24, 2021 | 2.900 | 2.900 | 2.800 | 2.850 | 5,095 | -0.01(-0.35%) |
Mar 23, 2021 | 3.100 | 3.100 | 2.650 | 2.860 | 20,113 | -0.25(-8.04%) |
Mar 22, 2021 | 3.000 | 3.110 | 2.500 | 3.110 | 30,110 | +0.11(+3.67%) |
Mar 19, 2021 | 3.040 | 3.050 | 2.830 | 3.000 | 17,700 | +0.00(+0.00%) |
Mar 18, 2021 | 3.050 | 3.196 | 2.941 | 3.000 | 24,695 | -0.05(-1.64%) |
Mar 17, 2021 | 3.457 | 3.490 | 2.950 | 3.050 | 21,438 | -0.49(-13.84%) |
Mar 16, 2021 | 3.580 | 3.580 | 2.910 | 3.540 | 38,432 | +0.01(+0.28%) |
Mar 15, 2021 | 3.900 | 3.975 | 3.250 | 3.530 | 16,618 | -0.32(-8.31%) |
Mar 12, 2021 | 3.180 | 4.400 | 3.170 | 3.850 | 26,600 | +0.65(+20.31%) |
Mar 11, 2021 | 3.110 | 3.200 | 2.850 | 3.200 | 12,487 | +0.04(+1.27%) |
Mar 10, 2021 | 3.010 | 3.500 | 2.790 | 3.160 | 52,276 | +0.02(+0.48%) |
Mar 09, 2021 | 3.450 | 3.590 | 3.000 | 3.145 | 11,147 | -0.46(-12.64%) |
Mar 08, 2021 | 3.900 | 4.250 | 2.800 | 3.600 | 17,001 | -0.30(-7.69%) |
Mar 05, 2021 | 3.990 | 4.490 | 3.900 | 3.900 | 5,500 | -0.08(-2.01%) |
Mar 04, 2021 | 3.750 | 4.020 | 3.250 | 3.980 | 9,495 | +0.23(+6.13%) |
Mar 03, 2021 | 4.470 | 4.470 | 3.010 | 3.750 | 28,640 | -0.59(-13.59%) |
Mar 02, 2021 | 4.010 | 4.370 | 3.640 | 4.340 | 22,087 | +0.34(+8.50%) |