Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.410 | 1.800 | 1.380 | 1.630 | 269,311 | +0.22(+15.60%) |
May 27, 2021 | 1.370 | 1.590 | 1.300 | 1.410 | 168,916 | -0.15(-9.62%) |
May 26, 2021 | 1.190 | 1.730 | 1.190 | 1.560 | 317,926 | +0.37(+31.09%) |
May 25, 2021 | 1.210 | 1.220 | 1.150 | 1.190 | 94,695 | -0.02(-1.65%) |
May 24, 2021 | 1.250 | 1.280 | 1.200 | 1.210 | 80,906 | -0.10(-7.63%) |
May 21, 2021 | 1.450 | 1.450 | 1.270 | 1.310 | 99,332 | -0.13(-9.03%) |
May 20, 2021 | 1.170 | 1.620 | 1.160 | 1.440 | 309,212 | +0.29(+25.22%) |
May 19, 2021 | 1.210 | 1.220 | 1.100 | 1.150 | 197,216 | -0.06(-4.96%) |
May 18, 2021 | 1.330 | 1.330 | 1.190 | 1.210 | 269,718 | -0.13(-9.70%) |
May 17, 2021 | 1.340 | 1.380 | 1.250 | 1.340 | 124,534 | -0.02(-1.47%) |
May 14, 2021 | 1.400 | 1.500 | 1.300 | 1.360 | 231,283 | -0.06(-4.23%) |
May 13, 2021 | 1.560 | 1.560 | 1.330 | 1.420 | 257,547 | -0.06(-4.05%) |
May 12, 2021 | 1.580 | 1.780 | 1.480 | 1.480 | 157,776 | -0.08(-5.13%) |
May 11, 2021 | 1.800 | 1.840 | 1.470 | 1.560 | 297,009 | -0.20(-11.36%) |
May 10, 2021 | 2.000 | 2.065 | 1.760 | 1.760 | 234,788 | -0.30(-14.56%) |
May 07, 2021 | 2.170 | 2.220 | 2.000 | 2.060 | 160,957 | +0.03(+1.48%) |
May 06, 2021 | 2.150 | 2.340 | 1.900 | 2.030 | 179,273 | -0.06(-2.87%) |
May 05, 2021 | 2.150 | 2.350 | 2.040 | 2.090 | 243,632 | -0.04(-1.88%) |
May 04, 2021 | 2.600 | 2.600 | 2.100 | 2.130 | 210,328 | -0.32(-13.06%) |
May 03, 2021 | 2.700 | 2.750 | 2.410 | 2.450 | 317,613 | -0.30(-10.91%) |
Apr 30, 2021 | 2.515 | 2.910 | 2.500 | 2.750 | 241,100 | +0.22(+8.70%) |
Apr 29, 2021 | 2.730 | 2.810 | 2.400 | 2.530 | 401,433 | -0.23(-8.33%) |
Apr 28, 2021 | 2.750 | 2.850 | 2.450 | 2.760 | 350,089 | +0.05(+1.85%) |
Apr 27, 2021 | 2.820 | 2.950 | 2.470 | 2.710 | 509,277 | +0.04(+1.31%) |
Apr 26, 2021 | 1.980 | 2.750 | 1.840 | 2.675 | 859,402 | +0.77(+40.79%) |
Apr 23, 2021 | 1.760 | 2.190 | 1.750 | 1.900 | 722,700 | +0.09(+4.97%) |
Apr 22, 2021 | 1.780 | 1.960 | 1.620 | 1.810 | 393,039 | +0.12(+7.10%) |
Apr 21, 2021 | 1.370 | 1.970 | 1.370 | 1.690 | 453,248 | +0.33(+24.26%) |
Apr 20, 2021 | 1.530 | 1.570 | 1.320 | 1.360 | 168,724 | -0.14(-9.33%) |
Apr 19, 2021 | 1.390 | 1.540 | 1.100 | 1.500 | 277,307 | +0.12(+8.70%) |
Apr 16, 2021 | 1.300 | 1.500 | 1.090 | 1.380 | 862,300 | +0.08(+6.15%) |
Apr 15, 2021 | 1.600 | 1.740 | 1.200 | 1.300 | 625,298 | -0.28(-17.72%) |
Apr 14, 2021 | 1.990 | 2.000 | 1.520 | 1.580 | 557,127 | -0.43(-21.39%) |
Apr 13, 2021 | 2.210 | 2.220 | 1.910 | 2.010 | 307,676 | -0.20(-9.05%) |
Apr 12, 2021 | 2.180 | 2.410 | 2.050 | 2.210 | 449,377 | +0.04(+1.84%) |
Apr 09, 2021 | 1.740 | 2.250 | 1.710 | 2.170 | 752,800 | +0.42(+24.00%) |
Apr 08, 2021 | 2.000 | 2.300 | 1.680 | 1.750 | 538,118 | -0.20(-10.26%) |
Apr 07, 2021 | 2.360 | 2.680 | 1.870 | 1.950 | 1,066,353 | -0.35(-15.22%) |
Apr 06, 2021 | 2.910 | 2.925 | 2.130 | 2.300 | 972,410 | -0.60(-20.69%) |
Apr 05, 2021 | 2.630 | 3.100 | 2.630 | 2.900 | 777,480 | +0.27(+10.27%) |
Apr 01, 2021 | 3.100 | 3.450 | 2.490 | 2.630 | 1,151,000 | -0.17(-5.90%) |
Mar 31, 2021 | 2.560 | 3.180 | 1.830 | 2.795 | 2,333,044 | +0.04(+1.64%) |
Mar 30, 2021 | 4.530 | 4.550 | 2.530 | 2.750 | 2,836,762 | -1.60(-36.78%) |
Mar 29, 2021 | 3.350 | 4.400 | 3.150 | 4.350 | 1,934,309 | +1.29(+42.16%) |
Mar 26, 2021 | 2.800 | 3.090 | 2.490 | 3.060 | 1,541,400 | +0.71(+30.21%) |
Mar 25, 2021 | 1.730 | 2.530 | 1.720 | 2.350 | 1,349,063 | +0.66(+39.05%) |
Mar 24, 2021 | 1.760 | 1.760 | 1.500 | 1.690 | 472,670 | +0.29(+20.71%) |
Mar 23, 2021 | 1.370 | 1.480 | 1.300 | 1.400 | 505,755 | +0.10(+7.78%) |
Mar 22, 2021 | 1.210 | 1.370 | 1.150 | 1.299 | 323,303 | +0.10(+8.70%) |
Mar 19, 2021 | 1.205 | 1.240 | 1.110 | 1.195 | 113,500 | -0.00(-0.42%) |
Mar 18, 2021 | 1.240 | 1.290 | 1.110 | 1.200 | 170,537 | -0.02(-1.64%) |
Mar 17, 2021 | 1.150 | 1.240 | 1.070 | 1.220 | 189,748 | +0.07(+6.09%) |
Mar 16, 2021 | 1.165 | 1.250 | 1.060 | 1.150 | 186,695 | -0.06(-4.96%) |
Mar 15, 2021 | 1.310 | 1.380 | 1.110 | 1.210 | 345,804 | -0.09(-6.92%) |
Mar 12, 2021 | 1.130 | 1.330 | 1.130 | 1.300 | 147,000 | +0.11(+9.24%) |
Mar 11, 2021 | 1.190 | 1.280 | 1.130 | 1.190 | 211,012 | -0.02(-1.65%) |
Mar 10, 2021 | 1.200 | 1.260 | 1.110 | 1.210 | 94,118 | -0.03(-2.42%) |
Mar 09, 2021 | 1.020 | 1.250 | 1.020 | 1.240 | 102,317 | +0.06(+5.08%) |
Mar 08, 2021 | 1.040 | 1.250 | 1.010 | 1.180 | 173,686 | +0.10(+9.26%) |
Mar 05, 2021 | 1.100 | 1.100 | 0.7500 | 1.080 | 233,500 | +0.03(+2.86%) |
Mar 04, 2021 | 1.160 | 1.160 | 0.8300 | 1.050 | 303,021 | -0.05(-4.55%) |
Mar 03, 2021 | 1.250 | 1.270 | 1.030 | 1.100 | 280,456 | -0.12(-9.84%) |
Mar 02, 2021 | 1.380 | 1.400 | 1.205 | 1.220 | 481,817 | -0.16(-11.59%) |