Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.50 | 16.99 | 10.55 | 10.60 | 8,168,474 | -6.33(-37.39%) |
May 27, 2021 | 20.14 | 24.36 | 16.56 | 16.93 | 8,156,264 | +0.50(+3.04%) |
May 26, 2021 | 17.95 | 18.65 | 15.22 | 16.43 | 1,700,502 | -1.53(-8.52%) |
May 25, 2021 | 13.24 | 19.71 | 13.01 | 17.96 | 8,846,735 | +4.18(+30.33%) |
May 24, 2021 | 14.23 | 15.00 | 13.20 | 13.78 | 3,344,763 | -0.85(-5.81%) |
May 21, 2021 | 15.69 | 16.70 | 14.36 | 14.63 | 3,997,094 | -0.21(-1.42%) |
May 20, 2021 | 12.60 | 15.96 | 12.50 | 14.84 | 4,327,863 | +2.04(+15.94%) |
May 19, 2021 | 12.55 | 13.87 | 11.62 | 12.80 | 2,078,444 | -0.73(-5.40%) |
May 18, 2021 | 11.07 | 14.35 | 11.07 | 13.53 | 2,798,540 | +2.35(+21.02%) |
May 17, 2021 | 10.10 | 11.37 | 10.05 | 11.18 | 2,028,380 | +0.34(+3.14%) |
May 14, 2021 | 9.080 | 11.50 | 8.820 | 10.84 | 4,424,828 | +1.32(+13.87%) |
May 13, 2021 | 7.680 | 10.65 | 7.680 | 9.520 | 5,285,718 | +1.82(+23.64%) |
May 12, 2021 | 6.920 | 8.691 | 6.920 | 7.700 | 813,402 | +0.70(+10.00%) |
May 11, 2021 | 6.410 | 7.320 | 6.400 | 7.000 | 314,351 | +0.48(+7.36%) |
May 10, 2021 | 6.300 | 6.780 | 6.000 | 6.520 | 363,882 | +0.16(+2.52%) |
May 07, 2021 | 6.100 | 6.490 | 6.100 | 6.360 | 180,357 | +0.25(+4.09%) |
May 06, 2021 | 6.290 | 6.440 | 6.020 | 6.110 | 116,993 | -0.18(-2.86%) |
May 05, 2021 | 6.460 | 6.510 | 6.180 | 6.290 | 201,490 | -0.23(-3.53%) |
May 04, 2021 | 6.010 | 6.640 | 5.810 | 6.520 | 560,834 | +0.37(+6.02%) |
May 03, 2021 | 6.170 | 6.340 | 5.940 | 6.150 | 203,556 | +0.21(+3.54%) |
Apr 30, 2021 | 6.090 | 6.240 | 5.900 | 5.940 | 144,700 | -0.09(-1.49%) |
Apr 29, 2021 | 6.140 | 6.270 | 5.800 | 6.030 | 462,266 | -0.17(-2.74%) |
Apr 28, 2021 | 5.610 | 6.240 | 5.570 | 6.200 | 426,229 | +0.52(+9.15%) |
Apr 27, 2021 | 5.960 | 6.010 | 5.500 | 5.680 | 706,055 | -0.27(-4.54%) |
Apr 26, 2021 | 6.010 | 6.460 | 5.850 | 5.950 | 557,511 | -0.19(-3.09%) |
Apr 23, 2021 | 5.480 | 6.200 | 5.420 | 6.140 | 662,400 | +0.49(+8.67%) |
Apr 22, 2021 | 5.740 | 6.150 | 5.530 | 5.650 | 983,452 | +0.06(+1.07%) |
Apr 21, 2021 | 5.250 | 6.050 | 4.930 | 5.590 | 1,722,398 | +0.32(+6.07%) |
Apr 20, 2021 | 4.740 | 5.410 | 4.720 | 5.270 | 2,527,018 | +0.62(+13.33%) |
Apr 19, 2021 | 3.720 | 4.810 | 3.720 | 4.650 | 1,357,469 | +0.83(+21.73%) |
Apr 16, 2021 | 3.680 | 4.000 | 3.634 | 3.820 | 512,100 | +0.09(+2.41%) |
Apr 15, 2021 | 4.050 | 4.050 | 3.700 | 3.730 | 446,921 | -0.39(-9.47%) |
Apr 14, 2021 | 4.030 | 4.290 | 3.930 | 4.120 | 471,999 | +0.03(+0.73%) |
Apr 13, 2021 | 4.160 | 4.500 | 4.010 | 4.090 | 554,694 | -0.15(-3.54%) |
Apr 12, 2021 | 4.510 | 4.690 | 4.050 | 4.240 | 818,367 | -0.27(-5.99%) |
Apr 09, 2021 | 4.880 | 4.920 | 4.510 | 4.510 | 596,100 | -0.28(-5.85%) |
Apr 08, 2021 | 4.610 | 4.870 | 4.450 | 4.790 | 608,420 | +0.16(+3.46%) |
Apr 07, 2021 | 4.940 | 5.040 | 4.420 | 4.630 | 1,574,373 | -0.48(-9.39%) |
Apr 06, 2021 | 6.840 | 7.180 | 4.680 | 5.110 | 5,513,214 | -1.69(-24.85%) |
Apr 05, 2021 | 5.300 | 7.380 | 5.300 | 6.800 | 4,377,355 | +1.41(+26.16%) |
Apr 01, 2021 | 4.500 | 5.870 | 4.450 | 5.390 | 4,703,700 | +0.86(+18.98%) |
Mar 31, 2021 | 3.680 | 4.620 | 3.590 | 4.530 | 2,008,823 | +0.65(+16.75%) |
Mar 30, 2021 | 3.020 | 4.150 | 2.910 | 3.880 | 7,586,673 | +0.88(+29.33%) |
Mar 29, 2021 | 2.750 | 3.260 | 2.750 | 3.000 | 466,520 | +0.24(+8.70%) |
Mar 26, 2021 | 3.090 | 3.090 | 2.710 | 2.760 | 215,200 | -0.30(-9.80%) |
Mar 25, 2021 | 2.880 | 3.170 | 2.700 | 3.060 | 247,168 | +0.09(+3.03%) |
Mar 24, 2021 | 3.120 | 3.450 | 2.900 | 2.970 | 368,644 | -0.17(-5.41%) |
Mar 23, 2021 | 3.470 | 3.560 | 3.060 | 3.140 | 679,511 | -0.33(-9.51%) |
Mar 22, 2021 | 3.110 | 3.810 | 3.060 | 3.470 | 3,401,156 | +0.25(+7.76%) |
Mar 19, 2021 | 3.180 | 3.350 | 2.920 | 3.220 | 1,574,400 | -0.13(-3.88%) |
Mar 18, 2021 | 2.350 | 4.700 | 2.310 | 3.350 | 54,062,788 | +0.96(+40.17%) |
Mar 17, 2021 | 2.300 | 2.400 | 2.260 | 2.390 | 32,432 | +0.09(+3.91%) |
Mar 16, 2021 | 2.310 | 2.460 | 2.300 | 2.300 | 169,626 | -0.03(-1.29%) |
Mar 15, 2021 | 2.250 | 2.390 | 2.240 | 2.330 | 99,614 | +0.06(+2.64%) |
Mar 12, 2021 | 2.350 | 2.350 | 2.240 | 2.270 | 67,600 | -0.08(-3.40%) |
Mar 11, 2021 | 2.240 | 2.390 | 2.240 | 2.350 | 83,581 | +0.21(+9.81%) |
Mar 10, 2021 | 2.510 | 2.605 | 2.140 | 2.140 | 333,711 | -0.33(-13.36%) |
Mar 09, 2021 | 2.700 | 2.700 | 2.210 | 2.470 | 489,548 | -0.01(-0.40%) |
Mar 08, 2021 | 2.010 | 2.700 | 2.010 | 2.480 | 918,799 | +0.49(+24.62%) |
Mar 05, 2021 | 1.820 | 2.150 | 1.820 | 1.990 | 395,000 | +0.17(+9.34%) |
Mar 04, 2021 | 1.930 | 2.060 | 1.800 | 1.820 | 127,078 | -0.10(-5.21%) |
Mar 03, 2021 | 2.200 | 2.240 | 1.900 | 1.920 | 318,778 | -0.27(-12.53%) |
Mar 02, 2021 | 2.130 | 2.279 | 2.130 | 2.195 | 71,400 | +0.06(+3.05%) |