Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.860 | 4.440 | 3.740 | 4.360 | 35,384,308 | +0.47(+12.08%) |
May 27, 2021 | 3.990 | 4.130 | 3.580 | 3.890 | 111,198,552 | +0.72(+22.71%) |
May 26, 2021 | 2.790 | 3.178 | 2.720 | 3.170 | 13,841,043 | +0.39(+14.03%) |
May 25, 2021 | 2.840 | 2.860 | 2.660 | 2.780 | 12,765,352 | +0.02(+0.72%) |
May 24, 2021 | 2.700 | 3.000 | 2.500 | 2.760 | 23,510,302 | +0.14(+5.34%) |
May 21, 2021 | 2.510 | 2.680 | 2.500 | 2.620 | 7,755,740 | +0.10(+3.97%) |
May 20, 2021 | 2.410 | 2.530 | 2.330 | 2.520 | 5,959,497 | +0.10(+4.13%) |
May 19, 2021 | 2.380 | 2.510 | 2.335 | 2.420 | 6,676,247 | -0.09(-3.59%) |
May 18, 2021 | 2.500 | 2.560 | 2.400 | 2.510 | 13,154,160 | +0.05(+2.03%) |
May 17, 2021 | 2.210 | 2.460 | 2.200 | 2.460 | 12,329,554 | +0.25(+11.31%) |
May 14, 2021 | 2.100 | 2.210 | 2.040 | 2.210 | 8,526,891 | +0.17(+8.33%) |
May 13, 2021 | 2.160 | 2.270 | 1.965 | 2.040 | 10,137,545 | -0.14(-6.42%) |
May 12, 2021 | 2.110 | 2.240 | 2.100 | 2.180 | 9,022,186 | +0.01(+0.46%) |
May 11, 2021 | 1.990 | 2.180 | 1.950 | 2.170 | 8,245,861 | +0.10(+4.83%) |
May 10, 2021 | 2.210 | 2.210 | 2.010 | 2.070 | 7,336,973 | -0.11(-5.05%) |
May 07, 2021 | 2.100 | 2.240 | 2.055 | 2.180 | 7,911,354 | +0.10(+4.81%) |
May 06, 2021 | 2.000 | 2.090 | 1.970 | 2.080 | 5,907,436 | +0.03(+1.46%) |
May 05, 2021 | 2.030 | 2.130 | 1.970 | 2.050 | 10,362,452 | -0.05(-2.38%) |
May 04, 2021 | 2.130 | 2.160 | 2.020 | 2.100 | 6,746,379 | -0.12(-5.41%) |
May 03, 2021 | 2.260 | 2.260 | 2.120 | 2.220 | 6,683,008 | +0.01(+0.23%) |
Apr 30, 2021 | 2.380 | 2.380 | 2.190 | 2.215 | 8,105,000 | -0.08(-3.70%) |
Apr 29, 2021 | 2.390 | 2.410 | 2.200 | 2.300 | 14,043,953 | +0.04(+1.77%) |
Apr 28, 2021 | 2.240 | 2.320 | 2.140 | 2.260 | 13,049,500 | +0.10(+4.63%) |
Apr 27, 2021 | 2.230 | 2.340 | 2.080 | 2.160 | 9,934,972 | +0.00(+0.00%) |
Apr 26, 2021 | 1.930 | 2.250 | 1.930 | 2.160 | 10,983,029 | +0.25(+13.09%) |
Apr 23, 2021 | 1.830 | 1.920 | 1.780 | 1.910 | 6,136,400 | +0.09(+4.95%) |
Apr 22, 2021 | 1.950 | 1.950 | 1.780 | 1.820 | 7,680,690 | -0.08(-4.21%) |
Apr 21, 2021 | 1.660 | 1.910 | 1.650 | 1.900 | 8,472,150 | +0.20(+11.76%) |
Apr 20, 2021 | 1.730 | 1.770 | 1.620 | 1.700 | 8,125,205 | -0.02(-1.16%) |
Apr 19, 2021 | 1.730 | 1.840 | 1.680 | 1.720 | 7,063,303 | +0.00(+0.00%) |
Apr 16, 2021 | 1.900 | 1.910 | 1.720 | 1.720 | 8,866,000 | -0.19(-9.95%) |
Apr 15, 2021 | 2.020 | 2.040 | 1.865 | 1.910 | 6,363,215 | -0.10(-4.98%) |
Apr 14, 2021 | 1.860 | 2.080 | 1.860 | 2.010 | 8,942,910 | +0.13(+6.91%) |
Apr 13, 2021 | 1.920 | 1.920 | 1.800 | 1.880 | 8,700,693 | -0.03(-1.57%) |
Apr 12, 2021 | 2.060 | 2.060 | 1.900 | 1.910 | 9,766,896 | -0.15(-7.28%) |
Apr 09, 2021 | 2.070 | 2.145 | 2.050 | 2.060 | 5,820,300 | -0.01(-0.48%) |
Apr 08, 2021 | 2.250 | 2.250 | 2.020 | 2.070 | 9,368,557 | -0.15(-6.76%) |
Apr 07, 2021 | 2.300 | 2.350 | 2.180 | 2.220 | 6,088,075 | -0.14(-5.93%) |
Apr 06, 2021 | 2.300 | 2.380 | 2.270 | 2.360 | 5,039,016 | +0.08(+3.51%) |
Apr 05, 2021 | 2.500 | 2.500 | 2.270 | 2.280 | 6,926,344 | -0.21(-8.43%) |
Apr 01, 2021 | 2.370 | 2.520 | 2.335 | 2.490 | 7,907,800 | +0.15(+6.41%) |
Mar 31, 2021 | 2.270 | 2.370 | 2.240 | 2.340 | 4,816,574 | +0.10(+4.46%) |
Mar 30, 2021 | 2.250 | 2.270 | 2.150 | 2.240 | 5,615,745 | +0.02(+0.90%) |
Mar 29, 2021 | 2.300 | 2.390 | 2.210 | 2.220 | 7,130,296 | -0.12(-5.13%) |
Mar 26, 2021 | 2.450 | 2.490 | 2.215 | 2.340 | 10,150,800 | -0.10(-4.10%) |
Mar 25, 2021 | 2.360 | 2.450 | 2.210 | 2.440 | 8,692,605 | +0.04(+1.67%) |
Mar 24, 2021 | 2.490 | 2.540 | 2.380 | 2.400 | 10,416,988 | +0.04(+1.69%) |
Mar 23, 2021 | 2.610 | 2.660 | 2.330 | 2.360 | 11,120,864 | -0.28(-10.61%) |
Mar 22, 2021 | 2.800 | 2.860 | 2.620 | 2.640 | 14,522,891 | -0.06(-2.22%) |
Mar 19, 2021 | 2.500 | 2.850 | 2.410 | 2.700 | 50,010,500 | +0.27(+11.11%) |
Mar 18, 2021 | 2.580 | 2.700 | 2.380 | 2.430 | 10,747,080 | -0.19(-7.25%) |
Mar 17, 2021 | 2.620 | 2.670 | 2.520 | 2.620 | 11,677,098 | -0.02(-0.76%) |
Mar 16, 2021 | 2.830 | 2.860 | 2.630 | 2.640 | 10,336,954 | -0.19(-6.71%) |
Mar 15, 2021 | 2.950 | 3.010 | 2.700 | 2.830 | 9,016,837 | +0.04(+1.43%) |
Mar 12, 2021 | 2.680 | 2.830 | 2.560 | 2.790 | 10,677,900 | +0.09(+3.33%) |
Mar 11, 2021 | 2.650 | 2.820 | 2.570 | 2.700 | 9,641,942 | +0.16(+6.30%) |
Mar 10, 2021 | 2.550 | 2.620 | 2.380 | 2.540 | 9,196,139 | +0.06(+2.42%) |
Mar 09, 2021 | 2.230 | 2.560 | 2.150 | 2.480 | 13,645,078 | +0.30(+13.76%) |
Mar 08, 2021 | 2.320 | 2.350 | 2.160 | 2.180 | 8,470,330 | -0.08(-3.54%) |
Mar 05, 2021 | 2.480 | 2.480 | 2.020 | 2.260 | 19,533,800 | -0.04(-1.74%) |
Mar 04, 2021 | 2.480 | 2.540 | 2.180 | 2.300 | 16,738,666 | -0.30(-11.54%) |
Mar 03, 2021 | 2.800 | 2.800 | 2.560 | 2.600 | 10,352,262 | -0.19(-6.81%) |
Mar 02, 2021 | 2.980 | 3.000 | 2.730 | 2.790 | 10,363,877 | -0.21(-7.00%) |