Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.000 | 3.490 | 2.965 | 3.130 | 651,447 | +0.17(+5.74%) |
May 27, 2021 | 3.000 | 3.250 | 2.930 | 2.960 | 377,412 | -0.01(-0.34%) |
May 26, 2021 | 2.710 | 3.120 | 2.700 | 2.970 | 329,447 | +0.25(+9.19%) |
May 25, 2021 | 2.830 | 2.870 | 2.700 | 2.720 | 154,142 | -0.14(-4.90%) |
May 24, 2021 | 2.850 | 3.200 | 2.722 | 2.860 | 1,386,240 | +0.06(+2.14%) |
May 21, 2021 | 2.770 | 3.200 | 2.700 | 2.800 | 1,076,040 | +0.11(+4.09%) |
May 20, 2021 | 2.730 | 2.840 | 2.670 | 2.690 | 69,293 | +0.00(+0.00%) |
May 19, 2021 | 2.580 | 2.700 | 2.530 | 2.690 | 71,408 | -0.01(-0.37%) |
May 18, 2021 | 2.640 | 2.820 | 2.580 | 2.700 | 164,261 | +0.02(+0.75%) |
May 17, 2021 | 2.620 | 2.680 | 2.580 | 2.680 | 75,131 | +0.06(+2.29%) |
May 14, 2021 | 2.600 | 2.690 | 2.500 | 2.620 | 196,352 | +0.05(+1.95%) |
May 13, 2021 | 2.540 | 2.670 | 2.500 | 2.570 | 407,875 | +0.07(+2.80%) |
May 12, 2021 | 2.910 | 3.180 | 2.480 | 2.500 | 1,401,767 | -0.29(-10.39%) |
May 11, 2021 | 2.630 | 3.080 | 2.600 | 2.790 | 1,261,170 | -0.18(-6.06%) |
May 10, 2021 | 2.490 | 3.420 | 2.360 | 2.970 | 5,269,092 | +0.47(+18.80%) |
May 07, 2021 | 2.410 | 2.550 | 2.410 | 2.500 | 116,584 | +0.07(+2.88%) |
May 06, 2021 | 2.500 | 2.500 | 2.320 | 2.430 | 55,765 | -0.08(-3.19%) |
May 05, 2021 | 2.490 | 2.600 | 2.440 | 2.510 | 72,004 | +0.01(+0.40%) |
May 04, 2021 | 2.510 | 2.770 | 2.500 | 2.500 | 200,664 | -0.01(-0.40%) |
May 03, 2021 | 2.530 | 2.550 | 2.470 | 2.510 | 45,763 | -0.01(-0.40%) |
Apr 30, 2021 | 2.520 | 2.580 | 2.460 | 2.520 | 52,400 | -0.05(-1.95%) |
Apr 29, 2021 | 2.590 | 2.650 | 2.520 | 2.570 | 56,518 | -0.02(-0.77%) |
Apr 28, 2021 | 2.540 | 2.640 | 2.500 | 2.590 | 154,584 | +0.09(+3.60%) |
Apr 27, 2021 | 2.520 | 2.570 | 2.470 | 2.500 | 55,892 | -0.03(-1.19%) |
Apr 26, 2021 | 2.420 | 2.580 | 2.420 | 2.530 | 112,115 | +0.11(+4.55%) |
Apr 23, 2021 | 2.350 | 2.500 | 2.350 | 2.420 | 46,600 | +0.07(+2.98%) |
Apr 22, 2021 | 2.450 | 2.530 | 2.310 | 2.350 | 119,935 | -0.03(-1.26%) |
Apr 21, 2021 | 2.190 | 2.420 | 2.160 | 2.380 | 78,868 | +0.23(+10.70%) |
Apr 20, 2021 | 2.290 | 2.360 | 2.100 | 2.150 | 153,834 | -0.14(-6.11%) |
Apr 19, 2021 | 2.480 | 2.520 | 2.220 | 2.290 | 394,078 | -0.25(-9.84%) |
Apr 16, 2021 | 2.520 | 2.580 | 2.450 | 2.540 | 216,400 | +0.02(+0.79%) |
Apr 15, 2021 | 2.650 | 2.690 | 2.500 | 2.520 | 159,085 | -0.16(-5.97%) |
Apr 14, 2021 | 2.600 | 2.750 | 2.600 | 2.680 | 104,568 | +0.09(+3.47%) |
Apr 13, 2021 | 2.740 | 2.780 | 2.550 | 2.590 | 236,276 | -0.20(-7.17%) |
Apr 12, 2021 | 2.910 | 2.960 | 2.760 | 2.790 | 183,709 | -0.13(-4.45%) |
Apr 09, 2021 | 3.000 | 3.004 | 2.880 | 2.920 | 125,900 | -0.13(-4.26%) |
Apr 08, 2021 | 2.900 | 3.080 | 2.830 | 3.050 | 349,163 | +0.12(+4.10%) |
Apr 07, 2021 | 2.870 | 2.970 | 2.820 | 2.930 | 267,770 | +0.02(+0.69%) |
Apr 06, 2021 | 3.000 | 3.070 | 2.870 | 2.910 | 242,098 | -0.16(-5.21%) |
Apr 05, 2021 | 3.070 | 3.170 | 2.970 | 3.070 | 214,079 | +0.02(+0.66%) |
Apr 01, 2021 | 3.110 | 3.197 | 2.970 | 3.050 | 353,500 | -0.09(-2.87%) |
Mar 31, 2021 | 3.060 | 3.270 | 3.060 | 3.140 | 283,732 | +0.08(+2.61%) |
Mar 30, 2021 | 3.320 | 3.330 | 3.030 | 3.060 | 528,046 | -0.31(-9.20%) |
Mar 29, 2021 | 3.860 | 4.020 | 3.340 | 3.370 | 1,153,113 | -0.65(-16.17%) |
Mar 26, 2021 | 4.140 | 4.160 | 3.710 | 4.020 | 3,640,800 | -0.75(-15.72%) |
Mar 25, 2021 | 5.680 | 7.150 | 4.720 | 4.770 | 106,032,200 | +1.28(+36.68%) |
Mar 24, 2021 | 3.710 | 3.740 | 3.430 | 3.490 | 1,374,774 | -0.16(-4.38%) |
Mar 23, 2021 | 3.690 | 3.740 | 3.550 | 3.650 | 48,953 | -0.03(-0.82%) |
Mar 22, 2021 | 3.720 | 3.730 | 3.600 | 3.680 | 34,054 | +0.06(+1.66%) |
Mar 19, 2021 | 3.600 | 3.620 | 3.450 | 3.620 | 50,000 | +0.07(+1.97%) |
Mar 18, 2021 | 3.640 | 3.720 | 3.450 | 3.550 | 58,060 | -0.07(-1.93%) |
Mar 17, 2021 | 3.500 | 3.660 | 3.500 | 3.620 | 63,207 | +0.07(+1.97%) |
Mar 16, 2021 | 3.790 | 3.890 | 3.500 | 3.550 | 158,485 | -0.27(-7.07%) |
Mar 15, 2021 | 4.130 | 4.200 | 3.500 | 3.820 | 305,204 | -0.04(-1.04%) |
Mar 12, 2021 | 3.320 | 3.880 | 3.250 | 3.860 | 228,500 | +0.50(+14.88%) |
Mar 11, 2021 | 3.360 | 3.420 | 3.270 | 3.360 | 79,319 | +0.02(+0.60%) |
Mar 10, 2021 | 3.400 | 3.490 | 3.180 | 3.340 | 88,430 | +0.10(+3.09%) |
Mar 09, 2021 | 2.920 | 3.330 | 2.880 | 3.240 | 369,343 | +0.36(+12.50%) |
Mar 08, 2021 | 3.000 | 3.080 | 2.860 | 2.880 | 79,770 | +0.02(+0.70%) |
Mar 05, 2021 | 2.920 | 3.067 | 2.570 | 2.860 | 254,800 | +0.06(+2.14%) |
Mar 04, 2021 | 3.290 | 3.340 | 2.800 | 2.800 | 143,003 | -0.55(-16.42%) |
Mar 03, 2021 | 3.620 | 3.640 | 3.280 | 3.350 | 141,467 | -0.21(-5.90%) |
Mar 02, 2021 | 3.520 | 3.740 | 3.520 | 3.560 | 71,896 | +0.06(+1.71%) |