Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.500 | 4.670 | 3.500 | 4.670 | 3,971 | +1.21(+34.97%) |
May 27, 2021 | 3.460 | 3.460 | 3.310 | 3.460 | 1,954 | +0.00(+0.00%) |
May 25, 2021 | 3.460 | 3.460 | 3.460 | 0 | -0.04(-1.14%) | |
May 24, 2021 | 3.950 | 3.950 | 3.310 | 3.500 | 2,978 | -0.37(-9.56%) |
May 21, 2021 | 3.870 | 3.870 | 3.870 | 3.870 | 109 | -0.02(-0.51%) |
May 20, 2021 | 3.500 | 3.890 | 3.500 | 3.890 | 390 | +0.39(+11.14%) |
May 18, 2021 | 3.500 | 3.500 | 3.500 | 0 | -0.65(-15.66%) | |
May 17, 2021 | 4.120 | 4.150 | 3.650 | 4.150 | 2,484 | -1.35(-24.55%) |
May 14, 2021 | 4.000 | 5.500 | 4.000 | 5.500 | 3,097 | +1.74(+46.28%) |
May 13, 2021 | 3.760 | 3.760 | 3.760 | 3.760 | 1,450 | -0.35(-8.52%) |
May 12, 2021 | 4.110 | 4.110 | 4.110 | 4.110 | 184 | -0.09(-2.14%) |
May 11, 2021 | 3.910 | 4.200 | 3.150 | 4.200 | 4,669 | +0.04(+0.96%) |
May 10, 2021 | 4.160 | 4.160 | 4.160 | 4.160 | 100 | +0.04(+0.97%) |
May 06, 2021 | 4.120 | 4.120 | 4.120 | 1 | +0.00(+0.00%) | |
May 05, 2021 | 4.350 | 4.470 | 4.010 | 4.120 | 3,735 | +0.02(+0.49%) |
May 04, 2021 | 4.400 | 4.550 | 4.100 | 4.100 | 7,792 | -0.10(-2.38%) |
May 03, 2021 | 4.380 | 4.400 | 4.200 | 4.200 | 1,979 | -0.29(-6.46%) |
Apr 30, 2021 | 4.490 | 4.490 | 4.490 | 4.490 | 100 | -0.01(-0.22%) |
Apr 28, 2021 | 4.500 | 4.500 | 4.500 | 0 | -0.05(-1.10%) | |
Apr 27, 2021 | 4.680 | 4.680 | 4.550 | 4.550 | 1,484 | +0.00(+0.00%) |
Apr 26, 2021 | 4.600 | 4.600 | 4.540 | 4.550 | 7,288 | -0.15(-3.19%) |
Apr 23, 2021 | 4.700 | 4.700 | 4.700 | 4.700 | 1,700 | -0.12(-2.49%) |
Apr 22, 2021 | 4.910 | 4.950 | 4.790 | 4.820 | 4,096 | -0.02(-0.41%) |
Apr 21, 2021 | 4.990 | 4.990 | 4.720 | 4.840 | 3,113 | -0.37(-7.10%) |
Apr 20, 2021 | 5.220 | 5.220 | 5.170 | 5.210 | 1,172 | +0.00(+0.00%) |
Apr 19, 2021 | 5.400 | 5.610 | 5.100 | 5.210 | 3,234 | -0.51(-8.92%) |
Apr 16, 2021 | 5.800 | 5.800 | 5.720 | 5.720 | 1,400 | -0.28(-4.67%) |
Apr 15, 2021 | 4.900 | 6.180 | 4.900 | 6.000 | 10,807 | +0.46(+8.30%) |
Apr 14, 2021 | 5.600 | 5.600 | 5.300 | 5.540 | 4,995 | -0.06(-1.07%) |
Apr 13, 2021 | 5.600 | 5.600 | 5.590 | 5.600 | 8,602 | +0.00(+0.00%) |
Apr 12, 2021 | 5.200 | 5.600 | 5.120 | 5.600 | 9,717 | +0.70(+14.28%) |
Apr 09, 2021 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.49(-9.09%) |
Apr 08, 2021 | 5.390 | 5.390 | 5.390 | 5.390 | 336 | +0.13(+2.47%) |
Apr 07, 2021 | 5.000 | 5.260 | 5.000 | 5.260 | 1,903 | +0.31(+6.26%) |
Apr 05, 2021 | 4.950 | 4.950 | 4.950 | 0 | -0.21(-4.07%) | |
Apr 01, 2021 | 5.210 | 5.420 | 5.160 | 5.160 | 3,500 | +0.13(+2.58%) |
Mar 31, 2021 | 4.870 | 5.030 | 4.870 | 5.030 | 3,785 | +0.35(+7.48%) |
Mar 30, 2021 | 4.680 | 4.680 | 4.680 | 4.680 | 1,016 | -0.08(-1.68%) |
Mar 29, 2021 | 4.760 | 4.760 | 4.760 | 62 | +0.00(+0.00%) | |
Mar 26, 2021 | 4.760 | 4.760 | 4.760 | 4.760 | 1,700 | +0.01(+0.21%) |
Mar 25, 2021 | 4.750 | 4.750 | 4.750 | 4.750 | 1,052 | -0.20(-4.04%) |
Mar 24, 2021 | 4.970 | 4.970 | 4.880 | 4.950 | 802 | +0.20(+4.21%) |
Mar 23, 2021 | 4.650 | 4.800 | 4.650 | 4.750 | 2,834 | -0.29(-5.75%) |
Mar 22, 2021 | 5.020 | 5.040 | 4.650 | 5.040 | 6,492 | +0.24(+5.00%) |
Mar 19, 2021 | 4.800 | 4.800 | 4.800 | 3 | +0.00(+0.00%) | |
Mar 18, 2021 | 4.850 | 4.850 | 4.790 | 4.800 | 3,191 | -0.05(-1.03%) |
Mar 17, 2021 | 4.850 | 4.850 | 4.850 | 4.850 | 188 | +0.15(+3.19%) |
Mar 16, 2021 | 4.800 | 4.998 | 4.540 | 4.700 | 8,202 | +0.12(+2.62%) |
Mar 15, 2021 | 4.650 | 4.900 | 4.580 | 4.580 | 10,429 | -0.22(-4.58%) |
Mar 12, 2021 | 4.800 | 4.800 | 4.800 | 4.800 | 2,000 | +0.10(+2.13%) |
Mar 11, 2021 | 5.040 | 5.040 | 4.700 | 4.700 | 2,487 | +0.05(+1.08%) |
Mar 10, 2021 | 5.000 | 5.100 | 4.540 | 4.650 | 5,827 | -0.80(-14.68%) |
Mar 08, 2021 | 5.450 | 5.450 | 5.450 | 0 | +0.25(+4.81%) | |
Mar 05, 2021 | 5.130 | 5.200 | 5.000 | 5.200 | 5,300 | +0.15(+2.97%) |
Mar 04, 2021 | 5.900 | 5.900 | 4.800 | 5.050 | 10,567 | -0.56(-9.98%) |
Mar 03, 2021 | 6.490 | 7.010 | 5.610 | 5.610 | 10,688 | +0.00(+0.00%) |