Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1.720 | 1.720 | 1.670 | 1.690 | 278,606 | +0.00(+0.00%) |
May 28, 2021 | 1.700 | 1.720 | 1.590 | 1.690 | 896,703 | -0.05(-2.87%) |
May 27, 2021 | 1.710 | 1.760 | 1.680 | 1.740 | 582,823 | +0.02(+1.16%) |
May 26, 2021 | 1.740 | 1.750 | 1.700 | 1.720 | 629,257 | +0.02(+1.18%) |
May 25, 2021 | 1.680 | 1.720 | 1.650 | 1.700 | 641,381 | +0.12(+7.59%) |
May 21, 2021 | 1.580 | 1.580 | 1.580 | 0 | -0.14(-8.14%) | |
May 20, 2021 | 1.730 | 1.760 | 1.650 | 1.720 | 1,277,138 | +0.08(+4.88%) |
May 19, 2021 | 1.450 | 1.650 | 1.400 | 1.640 | 3,294,004 | -0.08(-4.65%) |
May 18, 2021 | 1.650 | 1.780 | 1.600 | 1.720 | 746,209 | +0.04(+2.38%) |
May 17, 2021 | 1.600 | 1.740 | 1.560 | 1.680 | 1,390,467 | -0.09(-5.08%) |
May 14, 2021 | 1.580 | 1.790 | 1.540 | 1.770 | 2,195,859 | +0.33(+22.92%) |
May 13, 2021 | 1.480 | 1.730 | 1.420 | 1.440 | 2,478,987 | -0.21(-12.73%) |
May 12, 2021 | 1.730 | 1.960 | 1.620 | 1.650 | 3,737,732 | -0.11(-6.25%) |
May 11, 2021 | 1.190 | 1.780 | 1.180 | 1.760 | 6,303,378 | +0.41(+30.37%) |
May 10, 2021 | 1.830 | 1.830 | 1.250 | 1.350 | 4,992,091 | -0.40(-22.86%) |
May 07, 2021 | 1.940 | 2.030 | 1.720 | 1.750 | 4,264,152 | -0.24(-12.06%) |
May 06, 2021 | 2.200 | 2.230 | 1.820 | 1.990 | 4,455,590 | -0.25(-11.16%) |
May 05, 2021 | 2.410 | 2.430 | 2.220 | 2.240 | 1,160,451 | -0.01(-0.44%) |
May 04, 2021 | 2.150 | 2.400 | 2.120 | 2.250 | 2,832,049 | -0.22(-8.91%) |
May 03, 2021 | 2.740 | 2.830 | 2.460 | 2.470 | 1,686,218 | -0.16(-6.08%) |
Apr 30, 2021 | 2.630 | 2.710 | 2.590 | 2.630 | 1,039,300 | +0.08(+3.14%) |
Apr 29, 2021 | 2.780 | 2.860 | 2.520 | 2.550 | 1,428,679 | -0.32(-11.15%) |
Apr 28, 2021 | 3.000 | 3.030 | 2.750 | 2.870 | 986,830 | -0.14(-4.65%) |
Apr 27, 2021 | 3.030 | 3.100 | 2.780 | 3.010 | 1,589,844 | +0.07(+2.38%) |
Apr 26, 2021 | 2.960 | 2.980 | 2.800 | 2.940 | 1,815,638 | +0.32(+12.21%) |
Apr 23, 2021 | 2.210 | 2.750 | 2.210 | 2.620 | 3,024,800 | +0.06(+2.34%) |
Apr 22, 2021 | 3.100 | 3.210 | 2.510 | 2.560 | 2,705,051 | -0.36(-12.33%) |
Apr 21, 2021 | 2.250 | 3.130 | 2.180 | 2.920 | 4,582,510 | +0.21(+7.75%) |
Apr 20, 2021 | 3.010 | 3.020 | 2.430 | 2.710 | 6,417,174 | -0.54(-16.62%) |
Apr 19, 2021 | 3.650 | 3.730 | 2.960 | 3.250 | 5,664,921 | -0.74(-18.55%) |
Apr 16, 2021 | 3.750 | 4.170 | 3.640 | 3.990 | 3,137,100 | +0.12(+3.10%) |
Apr 15, 2021 | 3.300 | 4.010 | 3.300 | 3.870 | 3,962,482 | +0.00(+0.00%) |
Apr 14, 2021 | 5.000 | 5.050 | 2.910 | 3.870 | 11,280,977 | -0.85(-18.01%) |
Apr 13, 2021 | 3.950 | 4.730 | 3.940 | 4.720 | 5,733,400 | +0.87(+22.60%) |
Apr 12, 2021 | 3.710 | 3.900 | 3.630 | 3.850 | 3,443,116 | +0.36(+10.32%) |
Apr 09, 2021 | 3.500 | 3.650 | 3.390 | 3.490 | 2,113,400 | -0.16(-4.38%) |
Apr 08, 2021 | 3.500 | 3.680 | 3.050 | 3.650 | 5,478,729 | +0.30(+8.96%) |
Apr 07, 2021 | 3.170 | 3.750 | 3.120 | 3.350 | 5,893,171 | +0.10(+3.08%) |
Apr 06, 2021 | 2.730 | 3.260 | 2.610 | 3.250 | 5,590,219 | +0.51(+18.61%) |
Apr 05, 2021 | 2.320 | 2.740 | 2.320 | 2.740 | 2,802,175 | +0.45(+19.65%) |
Apr 01, 2021 | 2.290 | 2.290 | 2.290 | 0 | +0.03(+1.33%) | |
Mar 31, 2021 | 2.250 | 2.320 | 2.200 | 2.260 | 579,468 | -0.01(-0.44%) |
Mar 30, 2021 | 2.340 | 2.360 | 2.250 | 2.270 | 1,184,237 | +0.03(+1.34%) |
Mar 29, 2021 | 2.070 | 2.240 | 2.020 | 2.240 | 1,751,664 | +0.27(+13.71%) |
Mar 26, 2021 | 2.070 | 2.090 | 1.890 | 1.970 | 1,780,200 | -0.07(-3.43%) |
Mar 25, 2021 | 1.910 | 2.100 | 1.650 | 2.040 | 5,019,991 | -0.08(-3.77%) |
Mar 24, 2021 | 2.200 | 2.400 | 2.080 | 2.120 | 3,159,652 | -0.27(-11.30%) |
Mar 23, 2021 | 2.380 | 2.420 | 2.180 | 2.390 | 2,677,679 | +0.02(+0.84%) |
Mar 22, 2021 | 2.190 | 2.470 | 2.160 | 2.370 | 3,911,769 | +0.25(+11.79%) |
Mar 19, 2021 | 1.980 | 2.150 | 1.950 | 2.120 | 2,891,900 | +0.22(+11.58%) |
Mar 18, 2021 | 1.770 | 1.990 | 1.770 | 1.900 | 1,841,422 | +0.12(+6.74%) |
Mar 17, 2021 | 1.700 | 1.800 | 1.660 | 1.780 | 1,337,023 | -0.01(-0.56%) |
Mar 16, 2021 | 1.780 | 1.850 | 1.730 | 1.790 | 1,699,016 | -0.06(-3.24%) |
Mar 15, 2021 | 1.750 | 1.850 | 1.690 | 1.850 | 1,666,591 | +0.19(+11.45%) |
Mar 12, 2021 | 1.550 | 1.770 | 1.500 | 1.660 | 2,198,800 | -0.03(-1.78%) |
Mar 11, 2021 | 1.840 | 1.840 | 1.550 | 1.690 | 3,501,753 | -0.08(-4.52%) |
Mar 10, 2021 | 2.200 | 2.260 | 1.670 | 1.770 | 9,527,170 | -0.28(-13.66%) |
Mar 09, 2021 | 1.790 | 2.190 | 1.780 | 2.050 | 7,587,484 | +0.31(+17.82%) |
Mar 08, 2021 | 1.690 | 1.780 | 1.630 | 1.740 | 2,693,710 | +0.18(+11.54%) |
Mar 05, 2021 | 1.580 | 1.610 | 1.260 | 1.560 | 4,386,200 | -0.05(-3.11%) |
Mar 04, 2021 | 1.680 | 1.840 | 1.320 | 1.610 | 4,548,135 | -0.04(-2.42%) |
Mar 03, 2021 | 1.400 | 1.750 | 1.390 | 1.650 | 8,779,541 | +0.35(+26.92%) |
Mar 02, 2021 | 1.300 | 1.410 | 1.270 | 1.300 | 3,000,482 | +0.00(+0.00%) |