Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.080 | 8.380 | 5.630 | 7.810 | 232,446,480 | +3.82(+95.74%) |
May 27, 2021 | 4.490 | 5.200 | 3.550 | 3.990 | 256,823,696 | +2.21(+124.16%) |
May 26, 2021 | 1.790 | 1.810 | 1.730 | 1.780 | 12,854,499 | +0.03(+2.01%) |
May 25, 2021 | 1.800 | 1.850 | 1.730 | 1.745 | 362,520 | -0.04(-2.51%) |
May 24, 2021 | 1.820 | 1.823 | 1.760 | 1.790 | 666,400 | -0.02(-1.10%) |
May 21, 2021 | 1.850 | 1.880 | 1.760 | 1.810 | 467,766 | -0.02(-1.09%) |
May 20, 2021 | 1.800 | 1.850 | 1.764 | 1.830 | 471,424 | +0.04(+2.23%) |
May 19, 2021 | 1.790 | 1.820 | 1.710 | 1.790 | 934,221 | -0.05(-2.72%) |
May 18, 2021 | 1.980 | 2.000 | 1.830 | 1.840 | 1,546,639 | -0.15(-7.54%) |
May 17, 2021 | 1.840 | 2.000 | 1.760 | 1.990 | 3,063,757 | +0.07(+3.65%) |
May 14, 2021 | 1.690 | 1.920 | 1.570 | 1.920 | 7,099,818 | +0.22(+12.94%) |
May 13, 2021 | 1.540 | 1.720 | 1.420 | 1.700 | 19,024,376 | +0.32(+23.19%) |
May 12, 2021 | 1.330 | 1.440 | 1.280 | 1.380 | 1,000,538 | +0.03(+2.22%) |
May 11, 2021 | 1.280 | 1.370 | 1.260 | 1.350 | 248,685 | +0.00(+0.00%) |
May 10, 2021 | 1.380 | 1.380 | 1.300 | 1.350 | 442,408 | -0.03(-2.17%) |
May 07, 2021 | 1.410 | 1.420 | 1.345 | 1.380 | 481,958 | +0.03(+2.22%) |
May 06, 2021 | 1.420 | 1.420 | 1.330 | 1.350 | 428,993 | -0.07(-4.93%) |
May 05, 2021 | 1.380 | 1.470 | 1.320 | 1.420 | 432,214 | +0.02(+1.43%) |
May 04, 2021 | 1.380 | 1.420 | 1.300 | 1.400 | 383,500 | -0.02(-1.41%) |
May 03, 2021 | 1.400 | 1.440 | 1.340 | 1.420 | 368,460 | +0.06(+4.41%) |
Apr 30, 2021 | 1.380 | 1.440 | 1.360 | 1.360 | 366,700 | -0.08(-5.56%) |
Apr 29, 2021 | 1.540 | 1.550 | 1.380 | 1.440 | 853,948 | -0.09(-5.88%) |
Apr 28, 2021 | 1.430 | 1.530 | 1.410 | 1.530 | 420,705 | +0.08(+5.52%) |
Apr 27, 2021 | 1.450 | 1.500 | 1.390 | 1.450 | 654,686 | +0.06(+4.32%) |
Apr 26, 2021 | 1.390 | 1.470 | 1.350 | 1.390 | 553,942 | +0.02(+1.46%) |
Apr 23, 2021 | 1.260 | 1.390 | 1.250 | 1.370 | 621,900 | +0.10(+7.87%) |
Apr 22, 2021 | 1.260 | 1.350 | 1.230 | 1.270 | 669,276 | +0.02(+1.60%) |
Apr 21, 2021 | 1.190 | 1.290 | 1.190 | 1.250 | 441,519 | +0.04(+3.31%) |
Apr 20, 2021 | 1.270 | 1.280 | 1.170 | 1.210 | 499,996 | -0.07(-5.47%) |
Apr 19, 2021 | 1.300 | 1.330 | 1.220 | 1.280 | 373,378 | -0.01(-0.78%) |
Apr 16, 2021 | 1.250 | 1.330 | 1.210 | 1.290 | 527,000 | +0.04(+3.20%) |
Apr 15, 2021 | 1.330 | 1.380 | 1.250 | 1.250 | 454,634 | -0.14(-10.07%) |
Apr 14, 2021 | 1.370 | 1.420 | 1.350 | 1.390 | 346,001 | +0.01(+0.72%) |
Apr 13, 2021 | 1.350 | 1.410 | 1.280 | 1.380 | 390,470 | -0.01(-0.72%) |
Apr 12, 2021 | 1.550 | 1.560 | 1.370 | 1.390 | 517,228 | -0.16(-10.32%) |
Apr 09, 2021 | 1.500 | 1.620 | 1.480 | 1.550 | 518,500 | +0.02(+1.31%) |
Apr 08, 2021 | 1.450 | 1.570 | 1.450 | 1.530 | 423,217 | +0.03(+2.00%) |
Apr 07, 2021 | 1.480 | 1.570 | 1.470 | 1.500 | 519,250 | +0.00(+0.00%) |
Apr 06, 2021 | 1.560 | 1.570 | 1.470 | 1.500 | 553,509 | -0.08(-5.06%) |
Apr 05, 2021 | 1.550 | 1.620 | 1.500 | 1.580 | 1,180,785 | +0.03(+1.94%) |
Apr 01, 2021 | 1.420 | 1.580 | 1.410 | 1.550 | 1,102,000 | +0.14(+9.93%) |
Mar 31, 2021 | 1.320 | 1.440 | 1.320 | 1.410 | 791,355 | +0.11(+8.46%) |
Mar 30, 2021 | 1.200 | 1.340 | 1.200 | 1.300 | 635,296 | +0.06(+4.84%) |
Mar 29, 2021 | 1.270 | 1.310 | 1.210 | 1.240 | 392,308 | -0.05(-3.88%) |
Mar 26, 2021 | 1.380 | 1.390 | 1.255 | 1.290 | 468,800 | -0.06(-4.44%) |
Mar 25, 2021 | 1.200 | 1.360 | 1.200 | 1.350 | 971,469 | +0.04(+3.05%) |
Mar 24, 2021 | 1.380 | 1.430 | 1.300 | 1.310 | 740,715 | -0.07(-5.07%) |
Mar 23, 2021 | 1.540 | 1.540 | 1.360 | 1.380 | 634,215 | -0.20(-12.66%) |
Mar 22, 2021 | 1.550 | 1.610 | 1.450 | 1.580 | 999,510 | +0.07(+4.64%) |
Mar 19, 2021 | 1.450 | 1.570 | 1.450 | 1.510 | 597,700 | +0.06(+4.14%) |
Mar 18, 2021 | 1.540 | 1.600 | 1.420 | 1.450 | 770,033 | -0.14(-8.81%) |
Mar 17, 2021 | 1.500 | 1.600 | 1.480 | 1.590 | 650,995 | +0.04(+2.58%) |
Mar 16, 2021 | 1.680 | 1.680 | 1.500 | 1.550 | 946,978 | -0.12(-7.19%) |
Mar 15, 2021 | 1.440 | 1.730 | 1.430 | 1.670 | 1,871,812 | +0.23(+15.97%) |
Mar 12, 2021 | 1.380 | 1.510 | 1.380 | 1.440 | 1,259,200 | -0.04(-2.70%) |
Mar 11, 2021 | 1.380 | 1.480 | 1.350 | 1.480 | 1,793,639 | +0.14(+10.45%) |
Mar 10, 2021 | 1.310 | 1.390 | 1.270 | 1.340 | 1,733,681 | +0.04(+3.08%) |
Mar 09, 2021 | 1.380 | 1.430 | 1.140 | 1.300 | 3,089,948 | +0.03(+2.36%) |
Mar 08, 2021 | 1.370 | 1.420 | 1.180 | 1.270 | 2,326,304 | -0.10(-7.30%) |
Mar 05, 2021 | 1.400 | 1.440 | 1.170 | 1.370 | 1,963,000 | -0.05(-3.52%) |
Mar 04, 2021 | 1.570 | 1.650 | 1.330 | 1.420 | 1,625,954 | -0.16(-10.13%) |
Mar 03, 2021 | 1.660 | 1.700 | 1.560 | 1.580 | 1,031,145 | -0.09(-5.39%) |
Mar 02, 2021 | 1.750 | 1.780 | 1.620 | 1.670 | 1,320,348 | -0.10(-5.65%) |