Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.840 | 7.450 | 6.380 | 6.960 | 1,447,414 | +0.28(+4.19%) |
May 27, 2021 | 7.700 | 7.980 | 6.660 | 6.680 | 2,063,817 | -1.29(-16.19%) |
May 26, 2021 | 6.530 | 8.480 | 6.300 | 7.970 | 4,631,706 | +1.36(+20.57%) |
May 25, 2021 | 6.630 | 7.340 | 6.400 | 6.610 | 2,306,374 | -0.16(-2.36%) |
May 24, 2021 | 6.460 | 7.080 | 6.120 | 6.770 | 2,431,043 | +0.52(+8.32%) |
May 21, 2021 | 6.780 | 6.970 | 5.760 | 6.250 | 2,281,916 | +0.33(+5.57%) |
May 20, 2021 | 6.960 | 7.550 | 5.660 | 5.920 | 8,498,531 | +0.67(+12.76%) |
May 19, 2021 | 5.600 | 5.850 | 4.800 | 5.250 | 1,663,477 | -0.64(-10.87%) |
May 18, 2021 | 5.920 | 6.310 | 5.610 | 5.890 | 2,432,644 | -0.02(-0.34%) |
May 17, 2021 | 6.800 | 7.000 | 5.155 | 5.910 | 4,421,824 | -0.82(-12.18%) |
May 14, 2021 | 7.860 | 8.000 | 6.100 | 6.730 | 33,363,284 | +0.30(+4.67%) |
May 13, 2021 | 7.410 | 8.680 | 5.750 | 6.430 | 37,373,256 | +0.80(+14.21%) |
May 12, 2021 | 5.790 | 8.980 | 5.380 | 5.630 | 32,616,216 | -0.97(-14.70%) |
May 11, 2021 | 4.580 | 8.450 | 3.880 | 6.600 | 39,262,168 | +0.21(+3.29%) |
May 10, 2021 | 3.460 | 6.760 | 2.810 | 6.390 | 33,343,444 | +2.89(+82.57%) |
May 07, 2021 | 2.410 | 6.000 | 2.408 | 3.500 | 65,674,672 | +1.06(+43.44%) |
May 06, 2021 | 2.230 | 2.650 | 2.230 | 2.440 | 33,190 | -0.12(-4.69%) |
May 05, 2021 | 2.250 | 2.560 | 2.060 | 2.560 | 250,872 | +0.50(+24.27%) |
May 04, 2021 | 2.310 | 2.350 | 1.900 | 2.060 | 96,683 | -0.25(-10.82%) |
May 03, 2021 | 2.400 | 2.500 | 2.210 | 2.310 | 175,549 | +0.07(+3.12%) |
Apr 30, 2021 | 2.100 | 2.500 | 2.053 | 2.240 | 479,000 | +0.12(+5.66%) |
Apr 29, 2021 | 2.293 | 2.293 | 2.110 | 2.120 | 37,567 | -0.13(-5.78%) |
Apr 28, 2021 | 2.120 | 2.350 | 2.115 | 2.250 | 291,961 | +0.13(+6.13%) |
Apr 27, 2021 | 2.118 | 2.150 | 2.098 | 2.120 | 1,760 | +0.01(+0.47%) |
Apr 26, 2021 | 2.150 | 2.225 | 2.080 | 2.110 | 6,348 | -0.03(-1.40%) |
Apr 23, 2021 | 2.210 | 2.210 | 2.060 | 2.140 | 2,100 | +0.02(+0.94%) |
Apr 22, 2021 | 2.190 | 2.270 | 2.085 | 2.120 | 4,837 | +0.01(+0.47%) |
Apr 21, 2021 | 1.970 | 2.160 | 1.970 | 2.110 | 14,762 | +0.07(+3.43%) |
Apr 20, 2021 | 2.100 | 2.100 | 2.002 | 2.040 | 21,791 | +0.00(+0.00%) |
Apr 19, 2021 | 2.050 | 2.110 | 2.030 | 2.040 | 38,333 | -0.02(-0.97%) |
Apr 16, 2021 | 2.170 | 2.170 | 1.960 | 2.060 | 29,000 | -0.09(-4.19%) |
Apr 15, 2021 | 2.200 | 2.380 | 2.150 | 2.150 | 11,605 | -0.12(-5.29%) |
Apr 14, 2021 | 2.300 | 2.430 | 2.260 | 2.270 | 17,865 | +0.01(+0.44%) |
Apr 13, 2021 | 2.400 | 2.400 | 2.260 | 2.260 | 11,194 | -0.16(-6.61%) |
Apr 12, 2021 | 2.450 | 2.470 | 2.370 | 2.420 | 15,197 | -0.03(-1.22%) |
Apr 09, 2021 | 2.660 | 2.660 | 2.450 | 2.450 | 42,000 | -0.17(-6.50%) |
Apr 08, 2021 | 2.640 | 2.670 | 2.550 | 2.620 | 7,892 | -0.01(-0.56%) |
Apr 07, 2021 | 3.020 | 3.020 | 2.580 | 2.635 | 15,869 | -0.04(-1.31%) |
Apr 06, 2021 | 2.520 | 2.740 | 2.430 | 2.670 | 249,611 | +0.15(+5.95%) |
Apr 05, 2021 | 2.740 | 2.740 | 2.457 | 2.520 | 19,909 | -0.07(-2.70%) |
Apr 01, 2021 | 2.440 | 2.770 | 2.440 | 2.590 | 32,000 | +0.16(+6.58%) |
Mar 31, 2021 | 2.445 | 2.486 | 2.430 | 2.430 | 9,458 | -0.02(-0.82%) |
Mar 30, 2021 | 2.720 | 2.720 | 2.350 | 2.450 | 13,181 | -0.08(-3.16%) |
Mar 29, 2021 | 2.690 | 2.690 | 2.420 | 2.530 | 12,879 | +0.09(+3.69%) |
Mar 26, 2021 | 2.400 | 2.450 | 2.350 | 2.440 | 5,700 | +0.04(+1.67%) |
Mar 25, 2021 | 2.500 | 2.580 | 2.400 | 2.400 | 11,519 | -0.05(-2.04%) |
Mar 24, 2021 | 2.550 | 2.630 | 2.390 | 2.450 | 23,537 | -0.03(-1.21%) |
Mar 23, 2021 | 2.610 | 2.650 | 2.450 | 2.480 | 53,294 | -0.13(-4.98%) |
Mar 22, 2021 | 2.690 | 2.790 | 2.610 | 2.610 | 18,422 | -0.16(-5.78%) |
Mar 19, 2021 | 2.740 | 2.780 | 2.690 | 2.770 | 32,600 | -0.01(-0.36%) |
Mar 18, 2021 | 2.850 | 2.990 | 2.730 | 2.780 | 69,077 | -0.09(-3.14%) |
Mar 17, 2021 | 2.880 | 3.100 | 2.760 | 2.870 | 99,420 | -0.02(-0.69%) |
Mar 16, 2021 | 2.970 | 3.090 | 2.790 | 2.890 | 140,602 | -0.02(-0.69%) |
Mar 15, 2021 | 2.790 | 3.000 | 2.700 | 2.910 | 227,024 | +0.14(+5.05%) |
Mar 12, 2021 | 2.650 | 2.800 | 2.590 | 2.770 | 65,400 | +0.12(+4.53%) |
Mar 11, 2021 | 2.600 | 2.770 | 2.590 | 2.650 | 12,240 | +0.08(+3.11%) |
Mar 10, 2021 | 2.620 | 2.700 | 2.570 | 2.570 | 23,042 | -0.11(-4.10%) |
Mar 09, 2021 | 2.480 | 2.820 | 2.480 | 2.680 | 85,199 | +0.17(+6.77%) |
Mar 08, 2021 | 2.880 | 2.950 | 2.493 | 2.510 | 55,588 | +0.13(+5.46%) |
Mar 05, 2021 | 2.230 | 2.390 | 2.110 | 2.380 | 41,900 | +0.07(+3.03%) |
Mar 04, 2021 | 2.944 | 2.944 | 2.290 | 2.310 | 38,720 | -0.49(-17.50%) |
Mar 03, 2021 | 2.890 | 3.170 | 2.800 | 2.800 | 49,517 | -0.04(-1.41%) |
Mar 02, 2021 | 2.840 | 3.050 | 2.710 | 2.840 | 111,103 | +0.07(+2.53%) |