Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.660 | 3.830 | 3.330 | 3.440 | 8,064,019 | -0.37(-9.71%) |
May 27, 2021 | 3.390 | 4.150 | 3.230 | 3.810 | 34,288,832 | +0.42(+12.39%) |
May 26, 2021 | 5.010 | 5.090 | 3.340 | 3.390 | 114,958,408 | -0.37(-9.84%) |
May 25, 2021 | 2.250 | 3.790 | 2.170 | 3.760 | 361,420,800 | +1.91(+103.24%) |
May 24, 2021 | 1.930 | 1.960 | 1.840 | 1.850 | 397,521 | -0.06(-3.14%) |
May 21, 2021 | 1.900 | 1.980 | 1.840 | 1.910 | 466,303 | +0.05(+2.69%) |
May 20, 2021 | 1.850 | 1.909 | 1.810 | 1.860 | 333,089 | +0.02(+1.09%) |
May 19, 2021 | 1.900 | 1.910 | 1.810 | 1.840 | 289,714 | -0.08(-4.17%) |
May 18, 2021 | 1.880 | 1.965 | 1.880 | 1.920 | 278,637 | +0.00(+0.00%) |
May 17, 2021 | 1.910 | 2.040 | 1.880 | 1.920 | 540,049 | +0.04(+2.13%) |
May 14, 2021 | 1.870 | 1.910 | 1.810 | 1.880 | 365,782 | +0.01(+0.53%) |
May 13, 2021 | 1.800 | 1.880 | 1.750 | 1.870 | 320,035 | +0.08(+4.47%) |
May 12, 2021 | 1.760 | 1.880 | 1.750 | 1.790 | 476,750 | +0.03(+1.70%) |
May 11, 2021 | 1.760 | 1.850 | 1.750 | 1.760 | 558,308 | -0.05(-2.76%) |
May 10, 2021 | 1.900 | 1.930 | 1.800 | 1.810 | 535,258 | -0.12(-6.22%) |
May 07, 2021 | 2.030 | 2.030 | 1.850 | 1.930 | 656,413 | -0.06(-3.02%) |
May 06, 2021 | 1.900 | 2.045 | 1.860 | 1.990 | 1,027,404 | +0.13(+6.99%) |
May 05, 2021 | 2.070 | 2.080 | 1.700 | 1.860 | 2,016,717 | -0.21(-10.14%) |
May 04, 2021 | 2.100 | 2.130 | 2.060 | 2.070 | 489,874 | -0.06(-2.82%) |
May 03, 2021 | 2.160 | 2.230 | 2.100 | 2.130 | 359,486 | -0.03(-1.39%) |
Apr 30, 2021 | 2.170 | 2.230 | 2.120 | 2.160 | 336,100 | -0.05(-2.26%) |
Apr 29, 2021 | 2.300 | 2.330 | 2.150 | 2.210 | 432,619 | -0.05(-2.21%) |
Apr 28, 2021 | 2.250 | 2.310 | 2.210 | 2.260 | 299,467 | +0.01(+0.44%) |
Apr 27, 2021 | 2.450 | 2.460 | 2.200 | 2.250 | 608,979 | -0.17(-7.02%) |
Apr 26, 2021 | 2.280 | 2.430 | 2.270 | 2.420 | 803,091 | +0.14(+6.14%) |
Apr 23, 2021 | 2.270 | 2.320 | 2.170 | 2.280 | 542,000 | +0.02(+0.88%) |
Apr 22, 2021 | 2.320 | 2.330 | 2.230 | 2.260 | 377,776 | -0.07(-3.00%) |
Apr 21, 2021 | 2.320 | 2.380 | 2.200 | 2.330 | 399,521 | +0.02(+0.87%) |
Apr 20, 2021 | 2.170 | 2.355 | 2.130 | 2.310 | 921,303 | +0.14(+6.45%) |
Apr 19, 2021 | 2.100 | 2.230 | 2.090 | 2.170 | 547,490 | +0.05(+2.36%) |
Apr 16, 2021 | 2.140 | 2.160 | 2.080 | 2.120 | 485,600 | -0.04(-1.85%) |
Apr 15, 2021 | 2.080 | 2.185 | 2.050 | 2.160 | 547,953 | +0.07(+3.35%) |
Apr 14, 2021 | 2.220 | 2.290 | 2.070 | 2.090 | 766,245 | -0.13(-5.86%) |
Apr 13, 2021 | 2.190 | 2.310 | 2.140 | 2.220 | 1,106,255 | +0.02(+0.91%) |
Apr 12, 2021 | 2.600 | 2.680 | 2.140 | 2.200 | 2,213,509 | -0.58(-20.86%) |
Apr 09, 2021 | 2.860 | 2.880 | 2.705 | 2.780 | 691,000 | -0.09(-3.14%) |
Apr 08, 2021 | 2.670 | 2.910 | 2.590 | 2.870 | 1,033,875 | +0.23(+8.71%) |
Apr 07, 2021 | 2.610 | 2.660 | 2.560 | 2.640 | 396,531 | +0.02(+0.76%) |
Apr 06, 2021 | 2.610 | 2.695 | 2.576 | 2.620 | 519,701 | +0.02(+0.77%) |
Apr 05, 2021 | 2.650 | 2.740 | 2.570 | 2.600 | 854,137 | +0.01(+0.39%) |
Apr 01, 2021 | 2.600 | 2.640 | 2.505 | 2.590 | 524,700 | +0.02(+0.78%) |
Mar 31, 2021 | 2.550 | 2.610 | 2.520 | 2.570 | 648,323 | +0.07(+2.80%) |
Mar 30, 2021 | 2.580 | 2.620 | 2.410 | 2.500 | 571,683 | +0.03(+1.21%) |
Mar 29, 2021 | 2.590 | 2.650 | 2.450 | 2.470 | 351,946 | -0.13(-5.00%) |
Mar 26, 2021 | 2.600 | 2.678 | 2.470 | 2.600 | 675,500 | +0.02(+0.78%) |
Mar 25, 2021 | 2.780 | 2.780 | 2.430 | 2.580 | 3,685,173 | +0.08(+3.20%) |
Mar 24, 2021 | 2.660 | 2.676 | 2.500 | 2.500 | 252,585 | -0.11(-4.21%) |
Mar 23, 2021 | 2.860 | 2.890 | 2.610 | 2.610 | 336,228 | -0.21(-7.45%) |
Mar 22, 2021 | 2.660 | 2.890 | 2.620 | 2.820 | 383,515 | +0.17(+6.42%) |
Mar 19, 2021 | 2.640 | 2.720 | 2.560 | 2.650 | 480,900 | +0.02(+0.76%) |
Mar 18, 2021 | 2.730 | 2.770 | 2.620 | 2.630 | 247,522 | -0.14(-5.05%) |
Mar 17, 2021 | 2.750 | 2.820 | 2.580 | 2.770 | 285,079 | +0.03(+1.09%) |
Mar 16, 2021 | 2.760 | 2.760 | 2.630 | 2.740 | 326,909 | -0.02(-0.72%) |
Mar 15, 2021 | 2.620 | 2.780 | 2.610 | 2.760 | 336,058 | +0.12(+4.55%) |
Mar 12, 2021 | 2.650 | 2.680 | 2.550 | 2.640 | 225,100 | +0.00(+0.00%) |
Mar 11, 2021 | 2.630 | 2.660 | 2.570 | 2.640 | 146,116 | +0.08(+3.13%) |
Mar 10, 2021 | 2.680 | 2.720 | 2.540 | 2.560 | 247,036 | -0.09(-3.40%) |
Mar 09, 2021 | 2.420 | 2.710 | 2.420 | 2.650 | 470,599 | +0.24(+9.96%) |
Mar 08, 2021 | 2.580 | 2.580 | 2.390 | 2.410 | 280,279 | -0.16(-6.23%) |
Mar 05, 2021 | 2.520 | 2.580 | 2.310 | 2.570 | 314,700 | +0.07(+2.80%) |
Mar 04, 2021 | 2.700 | 2.700 | 2.335 | 2.500 | 848,565 | -0.20(-7.41%) |
Mar 03, 2021 | 2.720 | 2.800 | 2.610 | 2.700 | 289,877 | -0.02(-0.74%) |
Mar 02, 2021 | 2.840 | 2.930 | 2.720 | 2.720 | 238,017 | -0.04(-1.45%) |