Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.960 | 1.960 | 1.630 | 1.800 | 2,859,153 | -0.19(-9.55%) |
May 27, 2021 | 1.830 | 2.250 | 1.730 | 1.990 | 15,363,175 | +0.42(+26.75%) |
May 26, 2021 | 1.680 | 1.720 | 1.560 | 1.570 | 432,090 | -0.09(-5.42%) |
May 25, 2021 | 1.630 | 1.690 | 1.560 | 1.660 | 137,247 | +0.07(+4.40%) |
May 24, 2021 | 1.620 | 1.690 | 1.540 | 1.590 | 164,519 | -0.06(-3.64%) |
May 21, 2021 | 1.640 | 1.770 | 1.600 | 1.650 | 324,457 | +0.07(+4.43%) |
May 20, 2021 | 1.520 | 1.630 | 1.520 | 1.580 | 100,778 | +0.02(+1.28%) |
May 19, 2021 | 1.550 | 1.580 | 1.510 | 1.560 | 80,285 | -0.03(-1.89%) |
May 18, 2021 | 1.580 | 1.679 | 1.560 | 1.590 | 262,348 | +0.04(+2.58%) |
May 17, 2021 | 1.540 | 1.570 | 1.470 | 1.550 | 103,743 | +0.05(+3.33%) |
May 14, 2021 | 1.450 | 1.580 | 1.450 | 1.500 | 108,387 | +0.08(+5.63%) |
May 13, 2021 | 1.500 | 1.544 | 1.400 | 1.420 | 259,695 | -0.08(-5.33%) |
May 12, 2021 | 1.640 | 1.683 | 1.500 | 1.500 | 273,037 | -0.13(-7.98%) |
May 11, 2021 | 1.620 | 1.680 | 1.580 | 1.630 | 123,488 | -0.05(-2.98%) |
May 10, 2021 | 1.880 | 1.880 | 1.650 | 1.680 | 189,724 | -0.16(-8.70%) |
May 07, 2021 | 1.740 | 1.880 | 1.730 | 1.840 | 286,501 | +0.09(+5.14%) |
May 06, 2021 | 1.810 | 1.810 | 1.730 | 1.750 | 132,554 | -0.06(-3.23%) |
May 05, 2021 | 1.840 | 1.880 | 1.780 | 1.808 | 87,825 | -0.03(-1.72%) |
May 04, 2021 | 1.870 | 2.050 | 1.800 | 1.840 | 275,636 | -0.06(-3.16%) |
May 03, 2021 | 2.110 | 2.143 | 1.860 | 1.900 | 315,341 | -0.13(-6.40%) |
Apr 30, 2021 | 2.070 | 2.145 | 2.010 | 2.030 | 193,600 | -0.05(-2.40%) |
Apr 29, 2021 | 2.200 | 2.330 | 2.070 | 2.080 | 537,573 | -0.19(-8.37%) |
Apr 28, 2021 | 1.930 | 2.400 | 1.880 | 2.270 | 847,021 | +0.28(+14.07%) |
Apr 27, 2021 | 2.150 | 2.180 | 1.980 | 1.990 | 538,910 | -0.06(-2.93%) |
Apr 26, 2021 | 1.990 | 2.070 | 1.960 | 2.050 | 305,827 | +0.13(+6.77%) |
Apr 23, 2021 | 1.860 | 1.970 | 1.860 | 1.920 | 182,300 | +0.06(+3.23%) |
Apr 22, 2021 | 1.770 | 1.910 | 1.770 | 1.860 | 215,361 | +0.09(+5.08%) |
Apr 21, 2021 | 1.680 | 1.800 | 1.630 | 1.770 | 315,087 | +0.09(+5.36%) |
Apr 20, 2021 | 1.800 | 1.860 | 1.650 | 1.680 | 379,750 | -0.10(-5.62%) |
Apr 19, 2021 | 1.900 | 1.950 | 1.760 | 1.780 | 617,902 | -0.17(-8.72%) |
Apr 16, 2021 | 2.190 | 2.190 | 1.900 | 1.950 | 763,800 | -0.24(-10.96%) |
Apr 15, 2021 | 2.150 | 2.310 | 2.130 | 2.190 | 2,100,156 | +0.04(+1.86%) |
Apr 14, 2021 | 2.150 | 2.190 | 2.110 | 2.150 | 240,590 | +0.03(+1.42%) |
Apr 13, 2021 | 2.220 | 2.290 | 2.100 | 2.120 | 420,331 | -0.17(-7.42%) |
Apr 12, 2021 | 2.390 | 2.390 | 2.210 | 2.290 | 260,985 | -0.06(-2.55%) |
Apr 09, 2021 | 2.380 | 2.420 | 2.320 | 2.350 | 210,100 | -0.06(-2.49%) |
Apr 08, 2021 | 2.510 | 2.540 | 2.360 | 2.410 | 400,336 | +0.02(+0.84%) |
Apr 07, 2021 | 2.440 | 2.500 | 2.330 | 2.390 | 335,273 | -0.15(-5.91%) |
Apr 06, 2021 | 2.440 | 2.540 | 2.360 | 2.540 | 424,613 | +0.04(+1.60%) |
Apr 05, 2021 | 2.460 | 2.510 | 2.360 | 2.500 | 434,417 | +0.06(+2.46%) |
Apr 01, 2021 | 2.370 | 2.680 | 2.370 | 2.440 | 927,300 | -0.08(-3.17%) |
Mar 31, 2021 | 2.290 | 2.750 | 2.210 | 2.520 | 6,033,524 | +0.23(+10.04%) |
Mar 30, 2021 | 2.300 | 2.350 | 2.200 | 2.290 | 576,666 | +0.03(+1.33%) |
Mar 29, 2021 | 2.350 | 2.450 | 2.250 | 2.260 | 669,370 | -0.26(-10.32%) |
Mar 26, 2021 | 2.660 | 3.070 | 2.380 | 2.520 | 4,521,500 | +0.15(+6.33%) |
Mar 25, 2021 | 2.330 | 2.465 | 2.200 | 2.370 | 495,901 | -0.03(-1.25%) |
Mar 24, 2021 | 2.710 | 2.800 | 2.400 | 2.400 | 594,275 | -0.31(-11.44%) |
Mar 23, 2021 | 2.920 | 2.940 | 2.700 | 2.710 | 657,289 | -0.33(-10.86%) |
Mar 22, 2021 | 3.440 | 3.450 | 2.860 | 3.040 | 1,434,677 | -0.38(-11.11%) |
Mar 19, 2021 | 3.550 | 3.620 | 3.300 | 3.420 | 884,700 | -0.15(-4.20%) |
Mar 18, 2021 | 3.710 | 4.080 | 3.520 | 3.570 | 1,829,039 | -0.09(-2.46%) |
Mar 17, 2021 | 3.340 | 3.680 | 3.260 | 3.660 | 842,753 | +0.15(+4.27%) |
Mar 16, 2021 | 3.470 | 3.570 | 3.220 | 3.510 | 1,229,996 | -0.13(-3.57%) |
Mar 15, 2021 | 3.300 | 3.680 | 3.260 | 3.640 | 2,402,880 | +0.59(+19.34%) |
Mar 12, 2021 | 2.900 | 3.450 | 2.880 | 3.050 | 1,726,400 | +0.06(+2.01%) |
Mar 11, 2021 | 2.920 | 2.990 | 2.720 | 2.990 | 1,143,290 | -0.01(-0.33%) |
Mar 10, 2021 | 3.110 | 3.280 | 2.880 | 3.000 | 4,677,765 | +0.29(+10.70%) |
Mar 09, 2021 | 2.490 | 2.740 | 2.420 | 2.710 | 810,567 | +0.38(+16.31%) |
Mar 08, 2021 | 2.390 | 2.450 | 2.310 | 2.330 | 253,104 | -0.14(-5.67%) |
Mar 05, 2021 | 2.310 | 2.580 | 2.080 | 2.470 | 905,700 | +0.24(+10.76%) |
Mar 04, 2021 | 2.460 | 2.510 | 2.190 | 2.230 | 655,296 | -0.33(-12.89%) |
Mar 03, 2021 | 2.710 | 2.740 | 2.530 | 2.560 | 364,102 | -0.07(-2.66%) |
Mar 02, 2021 | 2.660 | 2.750 | 2.600 | 2.630 | 318,642 | -0.08(-2.95%) |