Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.150 | 2.630 | 1.930 | 2.550 | 249,655 | +0.30(+13.33%) |
May 27, 2021 | 1.910 | 2.250 | 1.850 | 2.250 | 472,913 | +0.34(+17.80%) |
May 26, 2021 | 1.740 | 1.970 | 1.696 | 1.910 | 133,539 | +0.12(+6.70%) |
May 25, 2021 | 1.740 | 1.820 | 1.690 | 1.790 | 157,287 | +0.10(+5.92%) |
May 24, 2021 | 1.601 | 1.710 | 1.580 | 1.690 | 46,341 | +0.01(+0.60%) |
May 21, 2021 | 1.600 | 1.700 | 1.580 | 1.680 | 170,261 | +0.08(+5.00%) |
May 20, 2021 | 1.600 | 1.600 | 1.550 | 1.600 | 102,358 | +0.04(+2.57%) |
May 19, 2021 | 1.560 | 1.560 | 1.500 | 1.560 | 165,975 | -0.04(-2.51%) |
May 18, 2021 | 1.600 | 1.700 | 1.570 | 1.600 | 56,799 | +0.00(+0.00%) |
May 17, 2021 | 1.670 | 1.780 | 1.600 | 1.600 | 79,551 | -0.08(-4.77%) |
May 14, 2021 | 1.770 | 1.850 | 1.640 | 1.680 | 93,478 | -0.01(-0.59%) |
May 13, 2021 | 1.880 | 1.880 | 1.600 | 1.690 | 68,534 | -0.14(-7.65%) |
May 12, 2021 | 1.750 | 1.860 | 1.640 | 1.830 | 64,892 | +0.08(+4.57%) |
May 11, 2021 | 1.610 | 1.789 | 1.500 | 1.750 | 145,471 | -0.01(-0.56%) |
May 10, 2021 | 2.100 | 2.100 | 1.680 | 1.760 | 102,504 | -0.16(-8.34%) |
May 07, 2021 | 1.950 | 2.000 | 1.850 | 1.920 | 64,686 | +0.12(+6.67%) |
May 06, 2021 | 1.950 | 1.960 | 1.720 | 1.800 | 127,170 | -0.18(-9.09%) |
May 05, 2021 | 2.140 | 2.140 | 1.940 | 1.980 | 47,870 | -0.06(-2.94%) |
May 04, 2021 | 2.000 | 2.080 | 1.890 | 2.040 | 85,866 | -0.01(-0.49%) |
May 03, 2021 | 2.200 | 2.210 | 2.050 | 2.050 | 108,387 | -0.06(-2.84%) |
Apr 30, 2021 | 2.360 | 2.400 | 2.090 | 2.110 | 210,900 | -0.21(-9.05%) |
Apr 29, 2021 | 2.540 | 2.540 | 2.260 | 2.320 | 55,120 | -0.18(-7.20%) |
Apr 28, 2021 | 2.430 | 2.525 | 2.180 | 2.500 | 160,041 | +0.23(+10.13%) |
Apr 27, 2021 | 2.520 | 2.520 | 2.247 | 2.270 | 90,120 | -0.16(-6.58%) |
Apr 26, 2021 | 2.450 | 2.550 | 2.410 | 2.430 | 45,602 | -0.11(-4.33%) |
Apr 23, 2021 | 2.120 | 2.550 | 2.120 | 2.540 | 195,000 | +0.35(+15.98%) |
Apr 22, 2021 | 2.330 | 2.370 | 2.148 | 2.190 | 104,119 | -0.08(-3.52%) |
Apr 21, 2021 | 2.120 | 2.360 | 2.120 | 2.270 | 46,843 | +0.09(+4.13%) |
Apr 20, 2021 | 2.390 | 2.400 | 2.000 | 2.180 | 185,313 | -0.07(-3.11%) |
Apr 19, 2021 | 2.550 | 2.550 | 2.110 | 2.250 | 176,605 | -0.20(-8.16%) |
Apr 16, 2021 | 2.570 | 2.640 | 2.280 | 2.450 | 250,700 | -0.12(-4.65%) |
Apr 15, 2021 | 2.740 | 2.930 | 2.550 | 2.570 | 73,627 | -0.20(-7.24%) |
Apr 14, 2021 | 3.130 | 3.130 | 2.770 | 2.770 | 73,981 | -0.26(-8.58%) |
Apr 13, 2021 | 2.720 | 3.050 | 2.720 | 3.030 | 114,378 | +0.28(+10.18%) |
Apr 12, 2021 | 3.090 | 3.090 | 2.700 | 2.750 | 84,823 | -0.51(-15.65%) |
Apr 09, 2021 | 2.600 | 3.260 | 2.530 | 3.260 | 486,800 | +0.88(+36.98%) |
Apr 08, 2021 | 2.370 | 2.430 | 2.180 | 2.380 | 84,802 | -0.01(-0.42%) |
Apr 07, 2021 | 2.380 | 2.539 | 2.255 | 2.390 | 108,996 | -0.06(-2.45%) |
Apr 06, 2021 | 2.620 | 2.635 | 2.435 | 2.450 | 141,296 | -0.27(-9.93%) |
Apr 05, 2021 | 2.930 | 2.930 | 2.670 | 2.720 | 97,231 | -0.17(-5.88%) |
Apr 01, 2021 | 2.750 | 2.940 | 2.600 | 2.890 | 73,000 | +0.26(+9.89%) |
Mar 31, 2021 | 2.940 | 3.140 | 2.410 | 2.630 | 613,254 | -0.80(-23.31%) |
Mar 30, 2021 | 3.330 | 3.500 | 3.249 | 3.429 | 86,873 | -0.16(-4.34%) |
Mar 29, 2021 | 3.510 | 3.750 | 3.350 | 3.585 | 35,166 | -0.06(-1.78%) |
Mar 26, 2021 | 3.750 | 3.750 | 3.270 | 3.650 | 125,700 | +0.06(+1.67%) |
Mar 25, 2021 | 3.300 | 3.740 | 3.180 | 3.590 | 84,270 | +0.09(+2.57%) |
Mar 24, 2021 | 3.700 | 3.850 | 3.190 | 3.500 | 100,363 | -0.35(-9.09%) |
Mar 23, 2021 | 4.000 | 4.220 | 3.750 | 3.850 | 176,534 | -0.41(-9.62%) |
Mar 22, 2021 | 4.090 | 4.490 | 4.090 | 4.260 | 56,758 | -0.26(-5.75%) |
Mar 19, 2021 | 3.910 | 4.580 | 3.910 | 4.520 | 73,100 | +0.42(+10.24%) |
Mar 18, 2021 | 4.390 | 4.800 | 3.870 | 4.100 | 62,477 | -0.26(-5.96%) |
Mar 17, 2021 | 3.660 | 4.450 | 3.660 | 4.360 | 284,966 | +0.70(+19.13%) |
Mar 16, 2021 | 3.750 | 4.110 | 3.440 | 3.660 | 241,226 | -0.28(-7.11%) |
Mar 15, 2021 | 3.650 | 4.050 | 3.530 | 3.940 | 341,749 | +0.44(+12.57%) |
Mar 12, 2021 | 3.700 | 3.700 | 3.400 | 3.500 | 256,700 | -0.13(-3.58%) |
Mar 11, 2021 | 3.670 | 3.750 | 3.400 | 3.630 | 550,234 | +0.23(+6.76%) |
Mar 10, 2021 | 3.460 | 3.710 | 3.310 | 3.400 | 64,033 | -0.13(-3.68%) |
Mar 09, 2021 | 3.390 | 3.720 | 3.220 | 3.530 | 105,255 | +0.41(+13.14%) |
Mar 08, 2021 | 3.350 | 3.710 | 3.000 | 3.120 | 112,648 | -0.27(-7.96%) |
Mar 05, 2021 | 3.790 | 3.790 | 2.620 | 3.390 | 221,500 | +0.02(+0.59%) |
Mar 04, 2021 | 3.950 | 3.950 | 2.790 | 3.370 | 289,353 | -0.67(-16.58%) |
Mar 03, 2021 | 4.750 | 4.800 | 3.940 | 4.040 | 175,945 | -0.69(-14.59%) |
Mar 02, 2021 | 4.850 | 5.080 | 4.350 | 4.730 | 364,266 | +0.23(+5.11%) |