Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.750 | 2.830 | 2.710 | 2.820 | 239,430 | -0.01(-0.35%) |
May 27, 2021 | 2.950 | 2.980 | 2.750 | 2.830 | 617,069 | -0.01(-0.35%) |
May 26, 2021 | 2.590 | 2.890 | 2.540 | 2.840 | 818,345 | +0.30(+11.81%) |
May 25, 2021 | 2.550 | 2.650 | 2.510 | 2.540 | 681,949 | -0.02(-0.78%) |
May 24, 2021 | 2.530 | 2.590 | 2.450 | 2.560 | 665,758 | +0.04(+1.59%) |
May 21, 2021 | 2.600 | 2.600 | 2.430 | 2.520 | 687,968 | +0.00(+0.00%) |
May 20, 2021 | 2.580 | 2.590 | 2.500 | 2.520 | 430,006 | +0.04(+1.61%) |
May 19, 2021 | 2.450 | 2.550 | 2.320 | 2.480 | 1,086,872 | -0.14(-5.34%) |
May 18, 2021 | 2.600 | 2.734 | 2.550 | 2.620 | 325,369 | +0.05(+1.95%) |
May 17, 2021 | 2.710 | 2.870 | 2.500 | 2.570 | 354,192 | -0.18(-6.55%) |
May 14, 2021 | 2.490 | 2.946 | 2.490 | 2.750 | 438,320 | +0.27(+10.89%) |
May 13, 2021 | 2.940 | 2.940 | 2.360 | 2.480 | 701,506 | -0.38(-13.29%) |
May 12, 2021 | 2.900 | 3.070 | 2.770 | 2.860 | 433,728 | -0.08(-2.72%) |
May 11, 2021 | 2.800 | 3.050 | 2.660 | 2.940 | 434,860 | +0.02(+0.51%) |
May 10, 2021 | 3.080 | 3.080 | 2.900 | 2.925 | 400,586 | -0.16(-5.03%) |
May 07, 2021 | 2.970 | 3.160 | 2.950 | 3.080 | 339,887 | +0.15(+5.12%) |
May 06, 2021 | 3.122 | 3.200 | 2.860 | 2.930 | 767,753 | -0.27(-8.44%) |
May 05, 2021 | 3.410 | 3.530 | 3.200 | 3.200 | 599,209 | -0.23(-6.71%) |
May 04, 2021 | 3.700 | 3.760 | 3.400 | 3.430 | 430,748 | -0.35(-9.26%) |
May 03, 2021 | 3.900 | 3.980 | 3.710 | 3.780 | 331,422 | -0.02(-0.53%) |
Apr 30, 2021 | 4.000 | 4.170 | 3.800 | 3.800 | 338,000 | -0.31(-7.54%) |
Apr 29, 2021 | 4.020 | 4.140 | 3.750 | 4.110 | 764,889 | +0.09(+2.24%) |
Apr 28, 2021 | 3.710 | 4.020 | 3.650 | 4.020 | 372,252 | +0.35(+9.54%) |
Apr 27, 2021 | 3.840 | 3.910 | 3.600 | 3.670 | 419,645 | -0.04(-1.08%) |
Apr 26, 2021 | 3.750 | 3.980 | 3.700 | 3.710 | 566,556 | +0.03(+0.82%) |
Apr 23, 2021 | 3.440 | 3.690 | 3.370 | 3.680 | 424,100 | +0.20(+5.75%) |
Apr 22, 2021 | 3.630 | 3.960 | 3.450 | 3.480 | 665,037 | -0.11(-3.06%) |
Apr 21, 2021 | 3.220 | 3.660 | 3.200 | 3.590 | 587,923 | +0.36(+11.15%) |
Apr 20, 2021 | 3.440 | 3.470 | 3.200 | 3.230 | 500,966 | -0.19(-5.56%) |
Apr 19, 2021 | 3.600 | 3.640 | 3.260 | 3.420 | 1,069,170 | -0.39(-10.24%) |
Apr 16, 2021 | 4.240 | 4.255 | 3.750 | 3.810 | 1,154,100 | -0.52(-12.01%) |
Apr 15, 2021 | 4.500 | 4.520 | 4.000 | 4.330 | 1,138,229 | -0.13(-2.91%) |
Apr 14, 2021 | 4.990 | 4.990 | 4.420 | 4.460 | 1,292,562 | -0.51(-10.26%) |
Apr 13, 2021 | 5.100 | 5.220 | 4.660 | 4.970 | 4,669,727 | -0.01(-0.20%) |
Apr 12, 2021 | 5.250 | 5.500 | 4.860 | 4.980 | 1,398,193 | -0.06(-1.19%) |
Apr 09, 2021 | 5.000 | 5.450 | 4.840 | 5.040 | 1,908,500 | +0.10(+2.02%) |
Apr 08, 2021 | 4.890 | 4.950 | 4.700 | 4.940 | 496,123 | +0.14(+2.92%) |
Apr 07, 2021 | 4.890 | 4.910 | 4.600 | 4.800 | 725,571 | -0.18(-3.61%) |
Apr 06, 2021 | 4.870 | 5.190 | 4.830 | 4.980 | 1,068,872 | +0.02(+0.40%) |
Apr 05, 2021 | 4.690 | 5.050 | 4.390 | 4.960 | 1,354,586 | +0.38(+8.30%) |
Apr 01, 2021 | 4.610 | 4.980 | 4.420 | 4.580 | 943,400 | -0.01(-0.22%) |
Mar 31, 2021 | 4.490 | 4.850 | 4.420 | 4.590 | 1,252,657 | +0.18(+4.08%) |
Mar 30, 2021 | 4.340 | 4.630 | 4.220 | 4.410 | 938,351 | +0.15(+3.52%) |
Mar 29, 2021 | 5.000 | 5.100 | 4.230 | 4.260 | 1,434,501 | -0.52(-10.88%) |
Mar 26, 2021 | 4.900 | 5.090 | 4.500 | 4.780 | 1,598,200 | -0.23(-4.59%) |
Mar 25, 2021 | 4.120 | 5.390 | 4.000 | 5.010 | 6,237,377 | +0.43(+9.39%) |
Mar 24, 2021 | 6.170 | 6.400 | 4.580 | 4.580 | 6,801,279 | -1.82(-28.44%) |
Mar 23, 2021 | 7.060 | 7.100 | 5.360 | 6.400 | 19,028,962 | -0.70(-9.86%) |
Mar 22, 2021 | 7.970 | 9.450 | 6.180 | 7.100 | 282,316,000 | +4.96(+231.78%) |
Mar 19, 2021 | 2.170 | 2.200 | 2.100 | 2.140 | 63,700 | -0.03(-1.38%) |
Mar 18, 2021 | 2.170 | 2.200 | 2.080 | 2.170 | 82,054 | +0.02(+0.93%) |
Mar 17, 2021 | 2.120 | 2.200 | 2.070 | 2.150 | 98,732 | +0.03(+1.42%) |
Mar 16, 2021 | 2.160 | 2.160 | 2.100 | 2.120 | 45,990 | -0.01(-0.47%) |
Mar 15, 2021 | 2.060 | 2.170 | 2.050 | 2.130 | 136,699 | +0.05(+2.40%) |
Mar 12, 2021 | 2.100 | 2.140 | 2.043 | 2.080 | 50,700 | -0.03(-1.42%) |
Mar 11, 2021 | 2.060 | 2.140 | 2.060 | 2.110 | 47,503 | +0.05(+2.43%) |
Mar 10, 2021 | 2.090 | 2.100 | 2.020 | 2.060 | 59,756 | -0.03(-1.44%) |
Mar 09, 2021 | 2.040 | 2.108 | 2.020 | 2.090 | 29,491 | +0.07(+3.47%) |
Mar 08, 2021 | 2.000 | 2.070 | 1.970 | 2.020 | 51,644 | +0.04(+2.02%) |
Mar 05, 2021 | 1.980 | 2.030 | 1.900 | 1.980 | 99,300 | +0.02(+1.02%) |
Mar 04, 2021 | 2.110 | 2.150 | 1.900 | 1.960 | 138,204 | -0.15(-7.11%) |
Mar 03, 2021 | 2.180 | 2.180 | 2.110 | 2.110 | 38,547 | -0.06(-2.76%) |
Mar 02, 2021 | 2.160 | 2.200 | 2.090 | 2.170 | 87,564 | +0.00(+0.00%) |