Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.120 | 2.250 | 1.890 | 1.930 | 1,627,115 | -0.23(-10.65%) |
May 27, 2021 | 1.770 | 2.300 | 1.750 | 2.160 | 7,005,100 | +0.39(+22.03%) |
May 26, 2021 | 1.890 | 1.890 | 1.710 | 1.770 | 2,221,423 | -0.14(-7.33%) |
May 25, 2021 | 2.070 | 2.080 | 1.860 | 1.910 | 1,138,380 | -0.06(-3.05%) |
May 24, 2021 | 2.460 | 2.480 | 1.950 | 1.970 | 1,420,988 | -0.57(-22.44%) |
May 21, 2021 | 2.350 | 2.620 | 2.340 | 2.540 | 376,611 | +0.19(+8.09%) |
May 20, 2021 | 2.350 | 2.360 | 2.230 | 2.350 | 434,538 | +0.05(+2.17%) |
May 19, 2021 | 2.420 | 2.420 | 2.245 | 2.300 | 277,881 | -0.16(-6.50%) |
May 18, 2021 | 2.510 | 2.590 | 2.450 | 2.460 | 320,591 | -0.07(-2.77%) |
May 17, 2021 | 2.740 | 2.760 | 2.480 | 2.530 | 490,867 | -0.23(-8.33%) |
May 14, 2021 | 2.650 | 2.830 | 2.600 | 2.760 | 522,864 | +0.17(+6.56%) |
May 13, 2021 | 2.810 | 2.850 | 2.580 | 2.590 | 699,643 | -0.28(-9.76%) |
May 12, 2021 | 3.040 | 3.040 | 2.770 | 2.870 | 580,215 | -0.23(-7.42%) |
May 11, 2021 | 2.910 | 3.120 | 2.860 | 3.100 | 389,517 | +0.10(+3.33%) |
May 10, 2021 | 3.210 | 3.210 | 2.990 | 3.000 | 265,839 | -0.20(-6.25%) |
May 07, 2021 | 3.000 | 3.230 | 3.000 | 3.200 | 364,501 | +0.21(+7.02%) |
May 06, 2021 | 3.130 | 3.140 | 2.830 | 2.990 | 414,399 | -0.16(-5.08%) |
May 05, 2021 | 3.210 | 3.330 | 3.110 | 3.150 | 350,042 | -0.06(-1.87%) |
May 04, 2021 | 3.380 | 3.400 | 3.150 | 3.210 | 301,747 | -0.19(-5.59%) |
May 03, 2021 | 3.660 | 3.660 | 3.400 | 3.400 | 294,566 | -0.19(-5.29%) |
Apr 30, 2021 | 3.600 | 3.644 | 3.540 | 3.590 | 241,500 | -0.08(-2.18%) |
Apr 29, 2021 | 4.000 | 4.000 | 3.640 | 3.670 | 541,061 | -0.38(-9.38%) |
Apr 28, 2021 | 3.900 | 4.090 | 3.860 | 4.050 | 193,871 | +0.07(+1.76%) |
Apr 27, 2021 | 4.150 | 4.150 | 3.950 | 3.980 | 192,826 | -0.15(-3.63%) |
Apr 26, 2021 | 3.890 | 4.400 | 3.740 | 4.130 | 1,460,615 | +0.32(+8.40%) |
Apr 23, 2021 | 3.800 | 3.870 | 3.720 | 3.810 | 273,000 | +0.00(+0.00%) |
Apr 22, 2021 | 3.840 | 4.000 | 3.740 | 3.810 | 120,783 | -0.02(-0.52%) |
Apr 21, 2021 | 3.510 | 3.840 | 3.450 | 3.830 | 241,545 | +0.22(+6.09%) |
Apr 20, 2021 | 3.740 | 3.980 | 3.500 | 3.610 | 367,387 | -0.21(-5.50%) |
Apr 19, 2021 | 3.650 | 3.830 | 3.480 | 3.820 | 496,505 | +0.28(+7.91%) |
Apr 16, 2021 | 3.660 | 4.150 | 3.470 | 3.540 | 1,122,600 | -0.08(-2.21%) |
Apr 15, 2021 | 3.600 | 3.790 | 3.310 | 3.620 | 1,065,753 | +0.13(+3.72%) |
Apr 14, 2021 | 3.570 | 3.570 | 3.460 | 3.490 | 226,054 | -0.05(-1.41%) |
Apr 13, 2021 | 3.520 | 3.630 | 3.460 | 3.540 | 217,983 | +0.02(+0.57%) |
Apr 12, 2021 | 3.750 | 3.750 | 3.380 | 3.520 | 345,497 | -0.24(-6.38%) |
Apr 09, 2021 | 3.860 | 3.870 | 3.650 | 3.760 | 304,800 | -0.17(-4.33%) |
Apr 08, 2021 | 3.950 | 3.990 | 3.810 | 3.930 | 280,933 | +0.02(+0.51%) |
Apr 07, 2021 | 4.100 | 4.190 | 3.860 | 3.910 | 306,819 | -0.18(-4.40%) |
Apr 06, 2021 | 3.860 | 4.200 | 3.810 | 4.090 | 296,049 | +0.21(+5.41%) |
Apr 05, 2021 | 4.390 | 4.400 | 3.860 | 3.880 | 736,983 | -0.47(-10.80%) |
Apr 01, 2021 | 4.130 | 4.360 | 3.960 | 4.350 | 657,600 | +0.35(+8.75%) |
Mar 31, 2021 | 3.890 | 4.200 | 3.880 | 4.000 | 894,592 | +0.24(+6.38%) |
Mar 30, 2021 | 3.810 | 3.980 | 3.700 | 3.760 | 693,314 | +0.07(+1.90%) |
Mar 29, 2021 | 4.080 | 4.080 | 3.540 | 3.690 | 676,266 | -0.51(-12.14%) |
Mar 26, 2021 | 4.720 | 4.720 | 3.950 | 4.200 | 583,200 | -0.38(-8.30%) |
Mar 25, 2021 | 4.700 | 4.740 | 4.530 | 4.580 | 331,690 | -0.13(-2.76%) |
Mar 24, 2021 | 5.170 | 5.250 | 4.640 | 4.710 | 331,649 | -0.45(-8.72%) |
Mar 23, 2021 | 5.640 | 5.640 | 5.120 | 5.160 | 330,246 | -0.41(-7.36%) |
Mar 22, 2021 | 5.760 | 5.780 | 5.460 | 5.570 | 457,499 | -0.06(-1.07%) |
Mar 19, 2021 | 5.390 | 5.640 | 5.301 | 5.630 | 359,700 | +0.11(+1.99%) |
Mar 18, 2021 | 5.720 | 5.780 | 5.500 | 5.520 | 133,652 | -0.25(-4.33%) |
Mar 17, 2021 | 5.840 | 5.960 | 5.560 | 5.770 | 278,259 | -0.13(-2.20%) |
Mar 16, 2021 | 6.290 | 6.800 | 5.750 | 5.900 | 1,089,862 | -0.31(-4.99%) |
Mar 15, 2021 | 5.780 | 6.240 | 5.780 | 6.210 | 267,809 | +0.26(+4.37%) |
Mar 12, 2021 | 5.750 | 6.070 | 5.750 | 5.950 | 221,100 | +0.13(+2.23%) |
Mar 11, 2021 | 5.780 | 5.950 | 5.310 | 5.820 | 376,275 | +0.15(+2.65%) |
Mar 10, 2021 | 6.170 | 6.330 | 5.500 | 5.670 | 813,190 | -0.45(-7.35%) |
Mar 09, 2021 | 6.280 | 6.530 | 5.900 | 6.120 | 535,564 | -0.09(-1.45%) |
Mar 08, 2021 | 6.610 | 6.640 | 5.950 | 6.210 | 461,792 | -0.33(-5.05%) |
Mar 05, 2021 | 6.390 | 6.565 | 5.980 | 6.540 | 343,000 | +0.28(+4.47%) |
Mar 04, 2021 | 6.480 | 6.660 | 6.100 | 6.260 | 261,000 | -0.21(-3.25%) |
Mar 03, 2021 | 7.150 | 7.230 | 6.410 | 6.470 | 340,412 | -0.66(-9.26%) |
Mar 02, 2021 | 7.420 | 7.770 | 7.120 | 7.130 | 255,001 | -0.29(-3.91%) |