Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.02 | 13.29 | 11.65 | 12.05 | 565,702 | -0.83(-6.44%) |
May 27, 2021 | 13.75 | 14.50 | 12.65 | 12.88 | 1,066,511 | -0.44(-3.30%) |
May 26, 2021 | 12.78 | 14.34 | 12.50 | 13.32 | 1,583,938 | +0.12(+0.91%) |
May 25, 2021 | 13.61 | 13.97 | 12.73 | 13.20 | 1,003,935 | -0.31(-2.29%) |
May 24, 2021 | 10.52 | 17.60 | 10.52 | 13.51 | 7,505,756 | +2.41(+21.71%) |
May 21, 2021 | 11.12 | 11.59 | 10.55 | 11.10 | 1,009,413 | +0.01(+0.09%) |
May 20, 2021 | 10.77 | 11.65 | 10.20 | 11.09 | 1,567,706 | +0.39(+3.64%) |
May 19, 2021 | 11.74 | 12.35 | 10.67 | 10.70 | 1,038,250 | -1.86(-14.81%) |
May 18, 2021 | 12.85 | 13.38 | 11.47 | 12.56 | 1,382,180 | -0.44(-3.38%) |
May 17, 2021 | 15.00 | 15.30 | 12.60 | 13.00 | 828,611 | -1.89(-12.69%) |
May 14, 2021 | 17.05 | 17.05 | 14.68 | 14.89 | 954,807 | -0.20(-1.33%) |
May 13, 2021 | 16.75 | 18.93 | 14.02 | 15.09 | 2,734,761 | -1.10(-6.79%) |
May 12, 2021 | 17.84 | 18.17 | 16.20 | 16.19 | 1,083,549 | -1.63(-9.15%) |
May 11, 2021 | 16.18 | 19.40 | 14.25 | 17.82 | 3,576,288 | +0.67(+3.91%) |
May 10, 2021 | 19.40 | 22.60 | 15.82 | 17.15 | 11,470,170 | -1.45(-7.80%) |
May 07, 2021 | 16.65 | 23.80 | 16.50 | 18.60 | 54,869,000 | +3.62(+24.17%) |
May 06, 2021 | 15.73 | 18.33 | 13.64 | 14.98 | 10,001,697 | -4.51(-23.14%) |
May 05, 2021 | 15.85 | 27.72 | 9.950 | 19.49 | 88,693,424 | +9.56(+96.27%) |
May 04, 2021 | 11.30 | 12.29 | 8.850 | 9.930 | 5,915,880 | -4.69(-32.08%) |
May 03, 2021 | 8.960 | 16.09 | 8.900 | 14.62 | 71,834,832 | +7.40(+102.49%) |
Apr 30, 2021 | 5.050 | 10.11 | 4.860 | 7.220 | 36,940,100 | +1.99(+38.05%) |
Apr 29, 2021 | 5.260 | 6.730 | 4.710 | 5.230 | 1,743,835 | -1.14(-17.90%) |
Apr 28, 2021 | 4.380 | 6.990 | 4.260 | 6.370 | 4,148,205 | +1.97(+44.77%) |
Apr 27, 2021 | 4.270 | 4.780 | 4.270 | 4.400 | 172,310 | +0.19(+4.51%) |
Apr 26, 2021 | 4.030 | 4.305 | 4.030 | 4.210 | 63,069 | +0.18(+4.47%) |
Apr 23, 2021 | 4.150 | 4.150 | 4.020 | 4.030 | 30,100 | +0.04(+1.00%) |
Apr 22, 2021 | 4.200 | 4.330 | 3.910 | 3.990 | 61,353 | -0.10(-2.44%) |
Apr 21, 2021 | 3.890 | 4.200 | 3.860 | 4.090 | 31,705 | +0.17(+4.34%) |
Apr 20, 2021 | 4.050 | 4.260 | 3.880 | 3.920 | 62,993 | -0.14(-3.45%) |
Apr 19, 2021 | 4.040 | 4.370 | 4.020 | 4.060 | 118,222 | -0.19(-4.47%) |
Apr 16, 2021 | 4.200 | 4.390 | 4.000 | 4.250 | 194,000 | -0.21(-4.71%) |
Apr 15, 2021 | 4.860 | 4.935 | 4.460 | 4.460 | 95,076 | -0.35(-7.28%) |
Apr 14, 2021 | 4.820 | 5.030 | 4.740 | 4.810 | 29,198 | +0.00(+0.00%) |
Apr 13, 2021 | 5.030 | 5.240 | 4.749 | 4.810 | 163,842 | -0.27(-5.31%) |
Apr 12, 2021 | 5.090 | 5.311 | 4.840 | 5.080 | 178,667 | -0.06(-1.17%) |
Apr 09, 2021 | 5.280 | 5.460 | 5.000 | 5.140 | 103,700 | -0.20(-3.75%) |
Apr 08, 2021 | 5.160 | 5.920 | 5.160 | 5.340 | 295,227 | +0.18(+3.49%) |
Apr 07, 2021 | 6.010 | 6.010 | 5.100 | 5.160 | 160,011 | -0.74(-12.54%) |
Apr 06, 2021 | 6.370 | 6.650 | 5.760 | 5.900 | 288,820 | -0.52(-8.10%) |
Apr 05, 2021 | 5.210 | 7.200 | 4.760 | 6.420 | 2,998,636 | +1.25(+24.18%) |
Apr 01, 2021 | 4.460 | 5.730 | 4.460 | 5.170 | 723,400 | +0.59(+12.88%) |
Mar 31, 2021 | 4.480 | 5.140 | 4.296 | 4.580 | 586,657 | +0.20(+4.57%) |
Mar 30, 2021 | 4.360 | 4.380 | 4.000 | 4.380 | 100,849 | -0.02(-0.45%) |
Mar 29, 2021 | 4.500 | 5.000 | 4.360 | 4.400 | 112,560 | -0.15(-3.30%) |
Mar 26, 2021 | 5.000 | 5.300 | 4.550 | 4.550 | 35,100 | -0.22(-4.61%) |
Mar 25, 2021 | 4.900 | 5.090 | 4.500 | 4.770 | 96,129 | -0.29(-5.73%) |
Mar 24, 2021 | 5.750 | 5.940 | 5.000 | 5.060 | 110,773 | -0.47(-8.50%) |
Mar 23, 2021 | 5.890 | 6.070 | 5.440 | 5.530 | 173,012 | -0.57(-9.34%) |
Mar 22, 2021 | 5.910 | 6.200 | 5.910 | 6.100 | 49,756 | +0.03(+0.49%) |
Mar 19, 2021 | 5.840 | 6.210 | 5.750 | 6.070 | 98,100 | +0.31(+5.38%) |
Mar 18, 2021 | 5.860 | 6.156 | 5.750 | 5.760 | 75,775 | -0.22(-3.68%) |
Mar 17, 2021 | 6.000 | 6.100 | 5.580 | 5.980 | 77,958 | -0.14(-2.29%) |
Mar 16, 2021 | 5.790 | 6.750 | 5.790 | 6.120 | 1,203,951 | +0.42(+7.37%) |
Mar 15, 2021 | 5.650 | 5.870 | 5.570 | 5.700 | 90,955 | +0.20(+3.64%) |
Mar 12, 2021 | 5.600 | 5.760 | 5.480 | 5.500 | 36,200 | -0.18(-3.17%) |
Mar 11, 2021 | 5.440 | 5.740 | 5.350 | 5.680 | 76,523 | +0.46(+8.81%) |
Mar 10, 2021 | 5.000 | 5.417 | 5.000 | 5.220 | 173,654 | +0.10(+1.95%) |
Mar 09, 2021 | 5.010 | 5.400 | 5.010 | 5.120 | 372,176 | +0.08(+1.59%) |
Mar 08, 2021 | 5.070 | 5.460 | 4.900 | 5.040 | 678,967 | -0.03(-0.59%) |
Mar 05, 2021 | 5.160 | 5.461 | 4.850 | 5.070 | 411,200 | -0.09(-1.74%) |
Mar 04, 2021 | 5.840 | 6.070 | 5.070 | 5.160 | 230,361 | -0.77(-12.98%) |
Mar 03, 2021 | 5.800 | 6.225 | 5.770 | 5.930 | 198,500 | -0.02(-0.34%) |
Mar 02, 2021 | 5.740 | 6.200 | 5.740 | 5.950 | 172,430 | +0.08(+1.36%) |