Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.000 | 3.000 | 2.860 | 2.860 | 100,884 | -0.14(-4.67%) |
May 27, 2021 | 2.990 | 3.040 | 2.840 | 3.000 | 435,360 | +0.07(+2.39%) |
May 26, 2021 | 2.760 | 2.970 | 2.740 | 2.930 | 384,797 | +0.15(+5.40%) |
May 25, 2021 | 3.000 | 3.040 | 2.740 | 2.780 | 341,588 | -0.15(-5.12%) |
May 24, 2021 | 2.910 | 3.220 | 2.860 | 2.930 | 2,218,490 | -0.02(-0.68%) |
May 21, 2021 | 3.020 | 3.090 | 2.800 | 2.950 | 336,875 | -0.07(-2.32%) |
May 20, 2021 | 3.170 | 3.180 | 2.970 | 3.020 | 307,267 | -0.07(-2.27%) |
May 19, 2021 | 2.770 | 3.140 | 2.770 | 3.090 | 417,817 | +0.17(+5.82%) |
May 18, 2021 | 2.770 | 3.050 | 2.620 | 2.920 | 458,612 | +0.09(+3.18%) |
May 17, 2021 | 2.650 | 2.850 | 2.510 | 2.830 | 503,097 | +0.19(+7.20%) |
May 14, 2021 | 2.840 | 2.843 | 2.580 | 2.640 | 563,152 | -0.15(-5.38%) |
May 13, 2021 | 2.970 | 3.090 | 2.760 | 2.790 | 689,911 | -0.11(-3.80%) |
May 12, 2021 | 2.990 | 3.220 | 2.844 | 2.900 | 631,620 | -0.16(-5.23%) |
May 11, 2021 | 2.940 | 3.150 | 2.700 | 3.060 | 2,057,866 | -0.03(-0.97%) |
May 10, 2021 | 3.540 | 3.736 | 2.920 | 3.090 | 2,984,593 | -0.36(-10.43%) |
May 07, 2021 | 3.880 | 4.800 | 3.360 | 3.450 | 10,124,491 | -0.83(-19.39%) |
May 06, 2021 | 3.720 | 4.740 | 3.160 | 4.280 | 18,055,896 | +0.58(+15.68%) |
May 05, 2021 | 3.330 | 5.460 | 2.770 | 3.700 | 41,542,196 | +0.85(+29.82%) |
May 04, 2021 | 3.050 | 3.150 | 2.620 | 2.850 | 2,595,207 | -0.39(-12.04%) |
May 03, 2021 | 2.770 | 3.680 | 2.700 | 3.240 | 22,259,568 | +0.48(+17.39%) |
Apr 30, 2021 | 2.200 | 3.300 | 2.180 | 2.760 | 6,686,400 | +0.52(+23.21%) |
Apr 29, 2021 | 2.300 | 2.450 | 2.180 | 2.240 | 486,333 | -0.15(-6.28%) |
Apr 28, 2021 | 2.200 | 2.500 | 2.130 | 2.390 | 1,660,853 | +0.20(+9.13%) |
Apr 27, 2021 | 2.230 | 2.240 | 2.100 | 2.190 | 107,315 | -0.02(-0.90%) |
Apr 26, 2021 | 2.030 | 2.250 | 2.020 | 2.210 | 261,366 | +0.16(+7.80%) |
Apr 23, 2021 | 2.110 | 2.110 | 2.030 | 2.050 | 61,100 | -0.02(-0.97%) |
Apr 22, 2021 | 2.130 | 2.140 | 2.040 | 2.070 | 63,047 | -0.06(-2.82%) |
Apr 21, 2021 | 2.000 | 2.150 | 1.970 | 2.130 | 155,412 | +0.12(+5.97%) |
Apr 20, 2021 | 2.080 | 2.080 | 1.970 | 2.010 | 148,377 | -0.02(-0.99%) |
Apr 19, 2021 | 2.000 | 2.186 | 1.940 | 2.030 | 463,981 | -0.03(-1.46%) |
Apr 16, 2021 | 2.100 | 2.150 | 2.040 | 2.060 | 205,900 | -0.15(-6.79%) |
Apr 15, 2021 | 2.520 | 2.520 | 2.100 | 2.210 | 651,151 | -0.23(-9.43%) |
Apr 14, 2021 | 2.180 | 2.500 | 2.180 | 2.440 | 1,915,684 | +0.35(+16.75%) |
Apr 13, 2021 | 2.350 | 2.360 | 2.090 | 2.090 | 282,239 | -0.23(-9.91%) |
Apr 12, 2021 | 2.400 | 2.460 | 2.310 | 2.320 | 206,977 | -0.19(-7.57%) |
Apr 09, 2021 | 2.780 | 2.780 | 2.464 | 2.510 | 543,900 | -0.23(-8.39%) |
Apr 08, 2021 | 2.780 | 2.890 | 2.650 | 2.740 | 281,399 | -0.04(-1.44%) |
Apr 07, 2021 | 2.800 | 2.920 | 2.760 | 2.780 | 212,984 | -0.06(-2.11%) |
Apr 06, 2021 | 2.940 | 2.940 | 2.760 | 2.840 | 193,380 | -0.04(-1.39%) |
Apr 05, 2021 | 2.790 | 2.920 | 2.660 | 2.880 | 1,399,846 | +0.10(+3.60%) |
Apr 01, 2021 | 2.610 | 3.090 | 2.550 | 2.780 | 1,423,900 | +0.06(+2.21%) |
Mar 31, 2021 | 2.250 | 2.870 | 2.220 | 2.720 | 3,263,704 | +0.47(+20.89%) |
Mar 30, 2021 | 2.360 | 2.388 | 2.250 | 2.250 | 211,902 | -0.16(-6.64%) |
Mar 29, 2021 | 2.480 | 2.522 | 2.350 | 2.410 | 333,560 | -0.07(-2.82%) |
Mar 26, 2021 | 2.420 | 2.640 | 2.381 | 2.480 | 382,100 | +0.12(+5.08%) |
Mar 25, 2021 | 2.210 | 2.440 | 2.210 | 2.360 | 382,086 | -0.03(-1.26%) |
Mar 24, 2021 | 2.640 | 2.700 | 2.390 | 2.390 | 544,768 | -0.28(-10.49%) |
Mar 23, 2021 | 2.970 | 2.970 | 2.670 | 2.670 | 593,513 | -0.34(-11.30%) |
Mar 22, 2021 | 3.210 | 3.250 | 3.000 | 3.010 | 595,648 | +0.04(+1.35%) |
Mar 19, 2021 | 3.140 | 3.190 | 2.930 | 2.970 | 1,018,400 | -0.29(-8.90%) |
Mar 18, 2021 | 3.330 | 3.980 | 3.200 | 3.260 | 3,597,374 | -0.11(-3.26%) |
Mar 17, 2021 | 3.750 | 3.800 | 3.170 | 3.370 | 5,576,013 | -1.48(-30.52%) |
Mar 16, 2021 | 3.520 | 7.620 | 3.400 | 4.850 | 196,128,016 | +2.92(+151.30%) |
Mar 15, 2021 | 1.850 | 1.930 | 1.820 | 1.930 | 256,248 | +0.10(+5.46%) |
Mar 12, 2021 | 1.750 | 1.870 | 1.710 | 1.830 | 162,700 | +0.08(+4.58%) |
Mar 11, 2021 | 1.790 | 1.810 | 1.710 | 1.750 | 128,679 | +0.00(+0.00%) |
Mar 10, 2021 | 1.720 | 1.770 | 1.700 | 1.750 | 79,356 | +0.05(+2.94%) |
Mar 09, 2021 | 1.760 | 1.790 | 1.650 | 1.700 | 152,193 | -0.04(-2.30%) |
Mar 08, 2021 | 1.600 | 1.750 | 1.576 | 1.740 | 677,023 | +0.14(+8.54%) |
Mar 05, 2021 | 1.660 | 1.710 | 1.510 | 1.603 | 486,600 | -0.07(-4.01%) |
Mar 04, 2021 | 1.760 | 1.900 | 1.620 | 1.670 | 428,956 | -0.29(-14.80%) |
Mar 03, 2021 | 2.010 | 2.020 | 1.850 | 1.960 | 414,820 | +0.11(+5.95%) |
Mar 02, 2021 | 2.020 | 2.020 | 1.770 | 1.850 | 434,417 | -0.13(-6.57%) |