Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.960 | 2.300 | 1.930 | 2.150 | 2,778,485 | +0.23(+11.98%) |
May 27, 2021 | 1.920 | 1.958 | 1.860 | 1.920 | 225,903 | +0.01(+0.52%) |
May 26, 2021 | 1.830 | 1.940 | 1.820 | 1.910 | 397,415 | +0.08(+4.37%) |
May 25, 2021 | 1.850 | 1.930 | 1.820 | 1.830 | 302,353 | +0.04(+2.23%) |
May 24, 2021 | 1.910 | 1.940 | 1.770 | 1.790 | 468,734 | -0.16(-8.21%) |
May 21, 2021 | 1.870 | 2.050 | 1.860 | 1.950 | 814,508 | +0.08(+4.28%) |
May 20, 2021 | 1.850 | 1.920 | 1.820 | 1.870 | 153,304 | +0.05(+2.75%) |
May 19, 2021 | 1.800 | 1.850 | 1.710 | 1.820 | 481,069 | -0.05(-2.67%) |
May 18, 2021 | 1.880 | 1.988 | 1.860 | 1.870 | 593,674 | -0.03(-1.58%) |
May 17, 2021 | 1.810 | 1.920 | 1.810 | 1.900 | 211,102 | +0.03(+1.60%) |
May 14, 2021 | 1.760 | 1.970 | 1.760 | 1.870 | 484,602 | +0.11(+6.25%) |
May 13, 2021 | 1.830 | 1.890 | 1.710 | 1.760 | 618,834 | -0.06(-3.30%) |
May 12, 2021 | 1.940 | 2.050 | 1.810 | 1.820 | 1,045,512 | -0.14(-7.14%) |
May 11, 2021 | 1.910 | 2.050 | 1.830 | 1.960 | 1,110,891 | -0.03(-1.51%) |
May 10, 2021 | 2.100 | 2.130 | 1.950 | 1.990 | 1,006,697 | -0.07(-3.40%) |
May 07, 2021 | 2.030 | 2.270 | 2.000 | 2.060 | 1,526,724 | +0.04(+1.98%) |
May 06, 2021 | 2.180 | 2.204 | 1.930 | 2.020 | 1,997,449 | -0.19(-8.60%) |
May 05, 2021 | 2.360 | 2.380 | 2.200 | 2.210 | 1,634,767 | -0.11(-4.74%) |
May 04, 2021 | 2.450 | 2.450 | 2.210 | 2.320 | 1,690,723 | -0.14(-5.69%) |
May 03, 2021 | 2.610 | 2.610 | 2.420 | 2.460 | 1,760,081 | -0.19(-7.17%) |
Apr 30, 2021 | 2.620 | 2.730 | 2.570 | 2.650 | 1,559,100 | -0.09(-3.28%) |
Apr 29, 2021 | 2.870 | 2.910 | 2.680 | 2.740 | 2,692,978 | -0.16(-5.52%) |
Apr 28, 2021 | 3.010 | 3.030 | 2.760 | 2.900 | 9,596,131 | -1.74(-37.50%) |
Apr 27, 2021 | 3.400 | 5.340 | 3.180 | 4.640 | 11,971,994 | +1.28(+38.10%) |
Apr 26, 2021 | 3.330 | 3.400 | 3.300 | 3.360 | 37,484 | +0.06(+1.82%) |
Apr 23, 2021 | 3.220 | 3.345 | 3.111 | 3.300 | 25,800 | +0.15(+4.76%) |
Apr 22, 2021 | 3.250 | 3.350 | 3.130 | 3.150 | 52,796 | -0.18(-5.41%) |
Apr 21, 2021 | 3.260 | 3.390 | 3.190 | 3.330 | 36,136 | +0.08(+2.46%) |
Apr 20, 2021 | 3.480 | 3.500 | 3.180 | 3.250 | 99,631 | -0.15(-4.41%) |
Apr 19, 2021 | 3.070 | 3.710 | 3.030 | 3.400 | 363,720 | +0.37(+12.21%) |
Apr 16, 2021 | 3.140 | 3.140 | 3.030 | 3.030 | 53,700 | -0.14(-4.42%) |
Apr 15, 2021 | 3.350 | 3.500 | 3.120 | 3.170 | 125,693 | -0.13(-3.94%) |
Apr 14, 2021 | 3.670 | 4.080 | 3.210 | 3.300 | 434,226 | -0.36(-9.84%) |
Apr 13, 2021 | 3.760 | 3.880 | 3.530 | 3.660 | 193,041 | -0.14(-3.68%) |
Apr 12, 2021 | 4.080 | 4.080 | 3.780 | 3.800 | 162,281 | -0.29(-7.09%) |
Apr 09, 2021 | 3.820 | 4.320 | 3.800 | 4.090 | 364,200 | +0.24(+6.23%) |
Apr 08, 2021 | 3.870 | 3.980 | 3.750 | 3.850 | 129,697 | +0.00(+0.00%) |
Apr 07, 2021 | 3.960 | 3.960 | 3.800 | 3.850 | 112,817 | -0.18(-4.47%) |
Apr 06, 2021 | 4.250 | 4.440 | 3.940 | 4.030 | 376,979 | -0.26(-6.06%) |
Apr 05, 2021 | 4.010 | 4.330 | 3.720 | 4.290 | 321,150 | +0.30(+7.52%) |
Apr 01, 2021 | 3.720 | 4.030 | 3.530 | 3.990 | 239,400 | +0.28(+7.55%) |
Mar 31, 2021 | 3.520 | 3.830 | 3.520 | 3.710 | 156,150 | +0.24(+6.92%) |
Mar 30, 2021 | 3.570 | 3.570 | 3.360 | 3.470 | 91,096 | -0.03(-0.86%) |
Mar 29, 2021 | 3.590 | 3.690 | 3.410 | 3.500 | 87,829 | -0.09(-2.51%) |
Mar 26, 2021 | 3.580 | 3.790 | 3.500 | 3.590 | 46,600 | +0.04(+1.13%) |
Mar 25, 2021 | 3.290 | 3.580 | 3.240 | 3.550 | 138,535 | -0.17(-4.57%) |
Mar 24, 2021 | 3.850 | 3.980 | 3.640 | 3.720 | 84,376 | -0.10(-2.62%) |
Mar 23, 2021 | 4.100 | 4.100 | 3.720 | 3.820 | 132,544 | -0.24(-5.91%) |
Mar 22, 2021 | 4.180 | 4.180 | 4.040 | 4.060 | 56,200 | -0.14(-3.33%) |
Mar 19, 2021 | 4.100 | 4.310 | 3.990 | 4.200 | 71,600 | +0.10(+2.44%) |
Mar 18, 2021 | 4.340 | 4.490 | 4.070 | 4.100 | 179,508 | -0.24(-5.53%) |
Mar 17, 2021 | 4.110 | 4.370 | 3.910 | 4.340 | 178,353 | +0.23(+5.60%) |
Mar 16, 2021 | 4.650 | 4.710 | 4.080 | 4.110 | 194,767 | -0.44(-9.67%) |
Mar 15, 2021 | 4.320 | 4.640 | 4.220 | 4.550 | 164,399 | +0.34(+8.08%) |
Mar 12, 2021 | 4.040 | 4.290 | 3.930 | 4.210 | 157,800 | +0.07(+1.69%) |
Mar 11, 2021 | 3.880 | 4.240 | 3.770 | 4.140 | 445,311 | +0.29(+7.53%) |
Mar 10, 2021 | 4.002 | 4.082 | 3.700 | 3.850 | 263,730 | +0.00(+0.00%) |
Mar 09, 2021 | 3.760 | 3.870 | 3.500 | 3.850 | 247,836 | +0.43(+12.57%) |
Mar 08, 2021 | 4.500 | 4.500 | 3.330 | 3.420 | 1,368,351 | +0.02(+0.59%) |
Mar 05, 2021 | 3.480 | 3.530 | 3.010 | 3.400 | 274,000 | +0.04(+1.19%) |
Mar 04, 2021 | 4.080 | 4.130 | 3.340 | 3.360 | 470,313 | -0.81(-19.42%) |
Mar 03, 2021 | 4.470 | 4.560 | 4.035 | 4.170 | 767,520 | -0.10(-2.34%) |
Mar 02, 2021 | 4.740 | 4.770 | 4.270 | 4.270 | 279,731 | -0.47(-9.92%) |