Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.060 | 2.170 | 2.030 | 2.060 | 13,413,865 | -0.01(-0.48%) |
May 27, 2021 | 2.000 | 2.070 | 1.930 | 2.070 | 15,906,599 | +0.10(+5.08%) |
May 26, 2021 | 1.890 | 2.000 | 1.876 | 1.970 | 13,775,195 | +0.11(+5.91%) |
May 25, 2021 | 1.980 | 1.980 | 1.860 | 1.860 | 11,393,778 | -0.13(-6.53%) |
May 24, 2021 | 2.000 | 2.020 | 1.950 | 1.990 | 6,576,951 | -0.01(-0.50%) |
May 21, 2021 | 2.120 | 2.120 | 1.990 | 2.000 | 9,387,279 | -0.10(-4.76%) |
May 20, 2021 | 2.160 | 2.190 | 2.080 | 2.100 | 7,887,180 | -0.05(-2.33%) |
May 19, 2021 | 2.000 | 2.180 | 2.000 | 2.150 | 8,950,738 | +0.01(+0.47%) |
May 18, 2021 | 1.960 | 2.240 | 1.945 | 2.140 | 18,276,492 | +0.18(+9.18%) |
May 17, 2021 | 1.920 | 2.030 | 1.860 | 1.960 | 11,697,921 | +0.04(+2.08%) |
May 14, 2021 | 1.780 | 1.950 | 1.730 | 1.920 | 15,531,767 | +0.21(+12.28%) |
May 13, 2021 | 1.900 | 1.910 | 1.690 | 1.710 | 17,123,810 | -0.11(-6.04%) |
May 12, 2021 | 1.840 | 1.930 | 1.810 | 1.820 | 10,822,085 | -0.04(-2.15%) |
May 11, 2021 | 1.680 | 1.870 | 1.620 | 1.860 | 17,721,628 | +0.06(+3.33%) |
May 10, 2021 | 1.880 | 1.890 | 1.790 | 1.800 | 9,518,538 | -0.09(-4.76%) |
May 07, 2021 | 1.920 | 2.020 | 1.870 | 1.890 | 8,990,089 | -0.02(-1.05%) |
May 06, 2021 | 1.950 | 1.950 | 1.830 | 1.910 | 11,438,857 | -0.06(-3.05%) |
May 05, 2021 | 1.960 | 2.030 | 1.930 | 1.970 | 7,547,924 | +0.02(+1.03%) |
May 04, 2021 | 1.990 | 1.990 | 1.870 | 1.950 | 11,383,934 | -0.08(-3.94%) |
May 03, 2021 | 2.150 | 2.150 | 2.000 | 2.030 | 10,316,225 | -0.09(-4.25%) |
Apr 30, 2021 | 2.110 | 2.210 | 2.045 | 2.120 | 9,832,500 | +0.00(+0.00%) |
Apr 29, 2021 | 2.320 | 2.320 | 2.100 | 2.120 | 11,430,751 | -0.16(-7.02%) |
Apr 28, 2021 | 2.100 | 2.280 | 2.060 | 2.280 | 16,250,057 | +0.18(+8.57%) |
Apr 27, 2021 | 2.270 | 2.290 | 2.060 | 2.100 | 18,752,216 | -0.11(-4.98%) |
Apr 26, 2021 | 2.050 | 2.260 | 1.970 | 2.210 | 22,471,920 | +0.21(+10.50%) |
Apr 23, 2021 | 1.970 | 2.060 | 1.920 | 2.000 | 11,836,800 | +0.05(+2.56%) |
Apr 22, 2021 | 2.170 | 2.170 | 1.920 | 1.950 | 26,018,022 | -0.13(-6.25%) |
Apr 21, 2021 | 1.740 | 2.100 | 1.700 | 2.080 | 36,915,868 | +0.31(+17.51%) |
Apr 20, 2021 | 1.800 | 1.870 | 1.720 | 1.770 | 18,365,446 | -0.08(-4.32%) |
Apr 19, 2021 | 1.820 | 1.950 | 1.790 | 1.850 | 21,189,216 | -0.04(-2.12%) |
Apr 16, 2021 | 1.880 | 2.030 | 1.780 | 1.890 | 23,168,200 | -0.09(-4.55%) |
Apr 15, 2021 | 2.130 | 2.130 | 1.930 | 1.980 | 28,415,800 | -0.14(-6.60%) |
Apr 14, 2021 | 2.100 | 2.270 | 2.060 | 2.120 | 16,880,396 | +0.00(+0.00%) |
Apr 13, 2021 | 2.140 | 2.220 | 2.050 | 2.120 | 20,485,328 | -0.04(-1.85%) |
Apr 12, 2021 | 2.360 | 2.370 | 2.020 | 2.160 | 42,754,956 | -0.18(-7.69%) |
Apr 09, 2021 | 2.560 | 2.570 | 2.300 | 2.340 | 30,188,000 | -0.27(-10.34%) |
Apr 08, 2021 | 2.540 | 2.670 | 2.460 | 2.610 | 18,740,382 | +0.07(+2.76%) |
Apr 07, 2021 | 2.580 | 2.670 | 2.520 | 2.540 | 10,691,284 | -0.06(-2.31%) |
Apr 06, 2021 | 2.560 | 2.640 | 2.520 | 2.600 | 10,487,080 | +0.05(+1.96%) |
Apr 05, 2021 | 2.600 | 2.660 | 2.550 | 2.550 | 11,162,228 | -0.03(-1.16%) |
Apr 01, 2021 | 2.710 | 2.740 | 2.570 | 2.580 | 14,765,000 | -0.06(-2.27%) |
Mar 31, 2021 | 2.760 | 2.850 | 2.630 | 2.640 | 18,542,480 | -0.07(-2.58%) |
Mar 30, 2021 | 2.520 | 2.750 | 2.410 | 2.710 | 21,588,344 | +0.21(+8.40%) |
Mar 29, 2021 | 2.670 | 2.720 | 2.500 | 2.500 | 19,600,610 | -0.25(-9.09%) |
Mar 26, 2021 | 2.800 | 2.849 | 2.600 | 2.750 | 13,736,300 | -0.13(-4.51%) |
Mar 25, 2021 | 2.470 | 2.900 | 2.410 | 2.880 | 22,652,372 | +0.17(+6.27%) |
Mar 24, 2021 | 3.010 | 3.020 | 2.710 | 2.710 | 21,496,886 | -0.29(-9.67%) |
Mar 23, 2021 | 3.050 | 3.170 | 2.960 | 3.000 | 15,057,267 | -0.08(-2.60%) |
Mar 22, 2021 | 3.280 | 3.290 | 3.050 | 3.080 | 15,925,608 | -0.20(-6.10%) |
Mar 19, 2021 | 2.990 | 3.400 | 2.910 | 3.280 | 44,596,700 | +0.30(+10.07%) |
Mar 18, 2021 | 3.030 | 3.190 | 2.940 | 2.980 | 24,604,732 | -0.15(-4.79%) |
Mar 17, 2021 | 2.740 | 3.200 | 2.700 | 3.130 | 31,994,346 | +0.24(+8.30%) |
Mar 16, 2021 | 3.170 | 3.170 | 2.820 | 2.890 | 32,764,128 | -0.27(-8.54%) |
Mar 15, 2021 | 3.200 | 3.300 | 3.110 | 3.160 | 28,925,628 | -0.01(-0.32%) |
Mar 12, 2021 | 3.120 | 3.290 | 3.040 | 3.170 | 35,909,600 | -0.15(-4.52%) |
Mar 11, 2021 | 3.160 | 3.340 | 3.030 | 3.320 | 44,044,180 | +0.25(+8.14%) |
Mar 10, 2021 | 3.090 | 3.400 | 2.860 | 3.070 | 72,711,952 | +0.17(+5.86%) |
Mar 09, 2021 | 2.620 | 3.110 | 2.580 | 2.900 | 56,018,888 | +0.38(+15.08%) |
Mar 08, 2021 | 2.640 | 2.780 | 2.410 | 2.520 | 40,590,520 | +0.04(+1.61%) |
Mar 05, 2021 | 2.570 | 2.670 | 1.900 | 2.480 | 91,660,896 | -0.21(-7.81%) |
Mar 04, 2021 | 3.020 | 3.220 | 2.550 | 2.690 | 62,691,880 | -0.50(-15.67%) |
Mar 03, 2021 | 3.220 | 3.520 | 3.130 | 3.190 | 36,616,496 | -0.10(-3.04%) |
Mar 02, 2021 | 3.750 | 3.780 | 3.180 | 3.290 | 33,863,900 | -0.18(-5.19%) |