Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.426 | 5.426 | 4.709 | 4.791 | 81,828 | -0.55(-10.33%) |
May 27, 2021 | 5.113 | 5.408 | 5.077 | 5.343 | 103,409 | +0.27(+5.25%) |
May 26, 2021 | 4.782 | 5.100 | 4.634 | 5.077 | 97,954 | +0.37(+7.81%) |
May 25, 2021 | 4.598 | 4.736 | 4.452 | 4.709 | 110,954 | +0.20(+4.49%) |
May 24, 2021 | 4.148 | 4.541 | 4.148 | 4.506 | 98,469 | +0.33(+7.93%) |
May 21, 2021 | 4.037 | 4.387 | 3.973 | 4.175 | 157,435 | +0.14(+3.42%) |
May 20, 2021 | 4.037 | 4.065 | 3.863 | 4.037 | 61,278 | +0.02(+0.46%) |
May 19, 2021 | 3.991 | 4.056 | 3.863 | 4.019 | 36,181 | -0.11(-2.67%) |
May 18, 2021 | 4.111 | 4.414 | 3.982 | 4.129 | 89,016 | -0.06(-1.53%) |
May 17, 2021 | 3.679 | 4.314 | 3.679 | 4.194 | 119,482 | +0.51(+13.72%) |
May 14, 2021 | 3.679 | 3.817 | 3.660 | 3.688 | 18,674 | +0.03(+0.75%) |
May 13, 2021 | 3.734 | 3.826 | 3.633 | 3.660 | 36,694 | -0.17(-4.33%) |
May 12, 2021 | 3.725 | 3.982 | 3.697 | 3.826 | 100,482 | -0.09(-2.35%) |
May 11, 2021 | 3.798 | 4.120 | 3.683 | 3.918 | 199,076 | +0.24(+6.50%) |
May 10, 2021 | 4.139 | 4.139 | 3.541 | 3.679 | 152,495 | -0.26(-6.54%) |
May 07, 2021 | 3.807 | 4.111 | 3.807 | 3.936 | 36,107 | +0.05(+1.18%) |
May 06, 2021 | 3.964 | 3.964 | 3.706 | 3.890 | 22,435 | +0.02(+0.47%) |
May 05, 2021 | 3.927 | 4.230 | 3.771 | 3.872 | 76,824 | -0.32(-7.68%) |
May 04, 2021 | 3.669 | 4.470 | 3.596 | 4.194 | 233,007 | +0.48(+12.87%) |
May 03, 2021 | 3.780 | 3.950 | 3.596 | 3.715 | 60,772 | -0.06(-1.46%) |
Apr 30, 2021 | 3.688 | 4.230 | 3.596 | 3.771 | 147,335 | +0.05(+1.23%) |
Apr 29, 2021 | 4.230 | 4.240 | 3.541 | 3.725 | 360,772 | -0.52(-12.15%) |
Apr 28, 2021 | 4.258 | 4.874 | 3.927 | 4.240 | 394,809 | -0.13(-2.95%) |
Apr 27, 2021 | 3.449 | 4.368 | 3.449 | 4.368 | 767,701 | +0.67(+18.16%) |
Apr 26, 2021 | 2.511 | 3.927 | 2.511 | 3.697 | 1,703,397 | +1.04(+39.10%) |
Apr 23, 2021 | 2.823 | 2.842 | 2.529 | 2.658 | 71,112 | -0.12(-4.30%) |
Apr 22, 2021 | 2.575 | 3.203 | 2.575 | 2.777 | 106,755 | +0.22(+8.63%) |
Apr 21, 2021 | 2.419 | 2.575 | 2.382 | 2.557 | 22,840 | +0.10(+4.12%) |
Apr 20, 2021 | 2.410 | 2.520 | 2.391 | 2.456 | 54,240 | -0.03(-1.11%) |
Apr 19, 2021 | 2.704 | 2.713 | 2.456 | 2.483 | 31,858 | -0.23(-8.47%) |
Apr 16, 2021 | 2.759 | 2.819 | 2.713 | 2.713 | 23,921 | -0.05(-1.67%) |
Apr 15, 2021 | 2.888 | 3.035 | 2.759 | 2.759 | 30,841 | -0.15(-5.06%) |
Apr 14, 2021 | 2.915 | 3.036 | 2.860 | 2.906 | 35,416 | -0.08(-2.77%) |
Apr 13, 2021 | 3.072 | 3.127 | 2.860 | 2.989 | 77,654 | -0.06(-1.81%) |
Apr 12, 2021 | 3.292 | 3.421 | 2.971 | 3.044 | 24,389 | -0.29(-8.56%) |
Apr 09, 2021 | 3.568 | 3.578 | 3.127 | 3.329 | 53,388 | -0.35(-9.50%) |
Apr 08, 2021 | 3.596 | 3.715 | 3.449 | 3.679 | 57,913 | +0.25(+7.24%) |
Apr 07, 2021 | 3.734 | 3.734 | 3.348 | 3.430 | 33,734 | -0.32(-8.58%) |
Apr 06, 2021 | 3.458 | 3.771 | 3.375 | 3.752 | 47,550 | +0.30(+8.80%) |
Apr 05, 2021 | 3.495 | 3.651 | 3.366 | 3.449 | 62,299 | -0.05(-1.32%) |
Apr 01, 2021 | 3.421 | 3.826 | 3.357 | 3.495 | 184,848 | +0.07(+2.15%) |
Mar 31, 2021 | 3.237 | 3.863 | 3.145 | 3.421 | 462,686 | +0.34(+11.04%) |
Mar 30, 2021 | 2.860 | 3.237 | 2.805 | 3.081 | 31,633 | +0.27(+9.48%) |
Mar 29, 2021 | 3.081 | 3.191 | 2.814 | 2.814 | 21,397 | -0.35(-11.05%) |
Mar 26, 2021 | 3.182 | 3.311 | 3.063 | 3.164 | 19,137 | -0.06(-1.71%) |
Mar 25, 2021 | 3.550 | 3.826 | 3.219 | 3.219 | 58,865 | -0.42(-11.62%) |
Mar 24, 2021 | 3.863 | 3.936 | 3.642 | 3.642 | 70,121 | -0.31(-7.91%) |
Mar 23, 2021 | 3.918 | 4.129 | 3.909 | 3.955 | 71,428 | -0.12(-2.93%) |
Mar 22, 2021 | 3.955 | 4.920 | 3.955 | 4.074 | 256,873 | -0.01(-0.23%) |
Mar 19, 2021 | 3.918 | 4.322 | 3.909 | 4.083 | 122,869 | -0.27(-6.13%) |
Mar 18, 2021 | 3.863 | 5.426 | 3.486 | 4.350 | 985,471 | +0.39(+9.74%) |
Mar 17, 2021 | 3.173 | 4.598 | 3.035 | 3.964 | 891,113 | +0.77(+24.21%) |
Mar 16, 2021 | 2.897 | 3.467 | 2.832 | 3.191 | 151,356 | +0.32(+11.22%) |
Mar 15, 2021 | 2.695 | 2.897 | 2.695 | 2.869 | 27,874 | +0.08(+2.97%) |
Mar 12, 2021 | 2.593 | 2.787 | 2.593 | 2.787 | 40,884 | +0.03(+1.00%) |
Mar 11, 2021 | 2.676 | 2.759 | 2.603 | 2.759 | 57,367 | +0.19(+7.53%) |
Mar 10, 2021 | 2.474 | 2.621 | 2.391 | 2.566 | 35,077 | +0.16(+6.49%) |
Mar 09, 2021 | 2.152 | 2.573 | 2.125 | 2.410 | 52,317 | +0.19(+8.71%) |
Mar 08, 2021 | 2.345 | 2.474 | 2.216 | 2.216 | 36,558 | -0.22(-9.06%) |
Mar 05, 2021 | 2.474 | 2.538 | 2.124 | 2.437 | 46,212 | -0.12(-4.68%) |
Mar 04, 2021 | 2.722 | 2.768 | 2.502 | 2.557 | 51,108 | -0.20(-7.33%) |
Mar 03, 2021 | 2.897 | 3.090 | 2.759 | 2.759 | 46,968 | -0.14(-4.76%) |
Mar 02, 2021 | 3.228 | 3.375 | 2.851 | 2.897 | 100,116 | -0.31(-9.74%) |