Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.200 | 2.350 | 2.200 | 2.250 | 2,613,009 | +0.08(+3.69%) |
May 27, 2021 | 2.270 | 2.280 | 2.050 | 2.170 | 4,280,117 | -0.11(-4.82%) |
May 26, 2021 | 2.520 | 2.520 | 2.120 | 2.280 | 8,307,821 | -0.21(-8.25%) |
May 25, 2021 | 2.390 | 2.620 | 2.270 | 2.485 | 9,789,969 | +0.10(+4.41%) |
May 24, 2021 | 2.150 | 2.450 | 2.150 | 2.380 | 9,577,074 | +0.26(+12.53%) |
May 21, 2021 | 1.840 | 2.200 | 1.800 | 2.115 | 13,674,765 | +0.35(+19.93%) |
May 20, 2021 | 1.500 | 1.820 | 1.500 | 1.764 | 5,543,587 | +0.24(+16.02%) |
May 19, 2021 | 1.500 | 1.530 | 1.460 | 1.520 | 856,282 | +0.00(+0.00%) |
May 18, 2021 | 1.485 | 1.560 | 1.480 | 1.520 | 1,272,271 | +0.03(+2.36%) |
May 17, 2021 | 1.620 | 1.630 | 1.470 | 1.485 | 1,259,545 | -0.06(-4.19%) |
May 14, 2021 | 1.560 | 1.590 | 1.470 | 1.550 | 1,672,337 | +0.08(+5.44%) |
May 13, 2021 | 1.610 | 1.680 | 1.450 | 1.470 | 2,994,644 | -0.11(-7.17%) |
May 12, 2021 | 1.550 | 1.590 | 1.500 | 1.583 | 1,994,918 | +0.07(+4.87%) |
May 11, 2021 | 1.480 | 1.600 | 1.450 | 1.510 | 3,022,628 | -0.07(-4.43%) |
May 10, 2021 | 1.615 | 1.680 | 1.550 | 1.580 | 4,606,121 | +0.07(+4.64%) |
May 07, 2021 | 1.470 | 1.555 | 1.450 | 1.510 | 2,078,448 | +0.08(+5.59%) |
May 06, 2021 | 1.515 | 1.540 | 1.420 | 1.430 | 2,297,494 | -0.08(-5.30%) |
May 05, 2021 | 1.640 | 1.690 | 1.500 | 1.510 | 2,641,275 | -0.11(-6.79%) |
May 04, 2021 | 1.630 | 1.680 | 1.510 | 1.620 | 2,857,870 | -0.02(-1.22%) |
May 03, 2021 | 1.720 | 1.730 | 1.620 | 1.640 | 2,821,097 | -0.05(-2.67%) |
Apr 30, 2021 | 1.640 | 1.700 | 1.640 | 1.685 | 1,559,000 | +0.06(+4.01%) |
Apr 29, 2021 | 1.790 | 1.790 | 1.610 | 1.620 | 3,455,077 | -0.09(-5.54%) |
Apr 28, 2021 | 1.650 | 1.765 | 1.640 | 1.715 | 4,749,065 | +0.10(+6.52%) |
Apr 27, 2021 | 1.740 | 1.740 | 1.500 | 1.610 | 5,132,017 | -0.13(-7.47%) |
Apr 26, 2021 | 1.860 | 1.860 | 1.630 | 1.740 | 11,005,262 | -0.18(-9.37%) |
Apr 23, 2021 | 1.600 | 1.980 | 1.600 | 1.920 | 6,237,500 | +0.37(+23.87%) |
Apr 22, 2021 | 1.430 | 1.680 | 1.400 | 1.550 | 6,905,609 | +0.17(+12.32%) |
Apr 21, 2021 | 1.005 | 1.400 | 0.9800 | 1.380 | 8,948,098 | +0.34(+32.69%) |
Apr 20, 2021 | 1.020 | 1.040 | 0.9720 | 1.040 | 5,951,853 | -0.03(-2.80%) |
Apr 19, 2021 | 1.230 | 1.240 | 1.060 | 1.070 | 5,867,276 | -0.17(-13.71%) |
Apr 16, 2021 | 1.325 | 1.330 | 1.200 | 1.240 | 3,628,600 | -0.08(-6.06%) |
Apr 15, 2021 | 1.400 | 1.470 | 1.260 | 1.320 | 4,024,947 | -0.06(-4.35%) |
Apr 14, 2021 | 1.450 | 1.500 | 1.360 | 1.380 | 3,719,769 | -0.08(-5.48%) |
Apr 13, 2021 | 1.420 | 1.505 | 1.360 | 1.460 | 5,220,073 | -0.02(-1.35%) |
Apr 12, 2021 | 1.540 | 1.580 | 1.420 | 1.480 | 2,299,154 | -0.02(-1.33%) |
Apr 09, 2021 | 1.470 | 1.570 | 1.460 | 1.500 | 3,305,400 | +0.04(+2.74%) |
Apr 08, 2021 | 1.500 | 1.510 | 1.450 | 1.460 | 2,689,418 | -0.06(-3.95%) |
Apr 07, 2021 | 1.600 | 1.610 | 1.500 | 1.520 | 2,236,316 | -0.08(-5.00%) |
Apr 06, 2021 | 1.620 | 1.650 | 1.560 | 1.600 | 1,841,255 | -0.02(-1.23%) |
Apr 05, 2021 | 1.670 | 1.700 | 1.600 | 1.620 | 1,968,044 | +0.01(+0.62%) |
Apr 01, 2021 | 1.610 | 1.700 | 1.600 | 1.610 | 1,909,800 | +0.02(+1.26%) |
Mar 31, 2021 | 1.650 | 1.680 | 1.560 | 1.590 | 2,918,855 | -0.05(-3.05%) |
Mar 30, 2021 | 1.730 | 1.780 | 1.550 | 1.640 | 2,588,242 | -0.07(-4.09%) |
Mar 29, 2021 | 1.470 | 1.800 | 1.420 | 1.710 | 6,561,796 | +0.28(+19.58%) |
Mar 26, 2021 | 1.400 | 1.550 | 1.390 | 1.430 | 3,608,500 | +0.03(+2.14%) |
Mar 25, 2021 | 1.435 | 1.470 | 1.270 | 1.400 | 6,107,141 | -0.11(-7.22%) |
Mar 24, 2021 | 1.490 | 1.660 | 1.480 | 1.509 | 6,059,235 | +0.05(+3.36%) |
Mar 23, 2021 | 1.610 | 1.620 | 1.430 | 1.460 | 8,865,272 | -0.19(-11.52%) |
Mar 22, 2021 | 1.800 | 1.850 | 1.630 | 1.650 | 5,881,090 | -0.13(-7.30%) |
Mar 19, 2021 | 1.880 | 1.900 | 1.720 | 1.780 | 4,906,200 | -0.10(-5.32%) |
Mar 18, 2021 | 2.040 | 2.040 | 1.850 | 1.880 | 5,065,563 | -0.15(-7.39%) |
Mar 17, 2021 | 1.940 | 2.100 | 1.830 | 2.030 | 3,911,205 | +0.04(+2.01%) |
Mar 16, 2021 | 2.140 | 2.180 | 1.980 | 1.990 | 3,768,531 | -0.05(-2.67%) |
Mar 15, 2021 | 2.120 | 2.200 | 2.000 | 2.045 | 4,107,098 | -0.11(-5.13%) |
Mar 12, 2021 | 2.175 | 2.180 | 1.950 | 2.155 | 3,501,200 | -0.05(-2.05%) |
Mar 11, 2021 | 2.030 | 2.200 | 1.900 | 2.200 | 6,490,436 | +0.16(+7.84%) |
Mar 10, 2021 | 2.380 | 2.450 | 1.810 | 2.040 | 16,999,686 | -0.33(-13.92%) |
Mar 09, 2021 | 2.380 | 2.550 | 2.300 | 2.370 | 5,186,672 | +0.23(+10.75%) |
Mar 08, 2021 | 2.060 | 2.370 | 1.930 | 2.140 | 5,790,196 | +0.28(+15.05%) |
Mar 05, 2021 | 1.890 | 1.990 | 1.530 | 1.860 | 14,704,000 | -0.17(-8.37%) |
Mar 04, 2021 | 2.250 | 2.290 | 1.950 | 2.030 | 11,049,913 | -0.35(-14.71%) |
Mar 03, 2021 | 2.710 | 2.750 | 2.350 | 2.380 | 4,199,006 | -0.28(-10.53%) |
Mar 02, 2021 | 2.780 | 2.800 | 2.600 | 2.660 | 2,402,066 | -0.14(-5.00%) |