Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.110 | 8.180 | 7.730 | 7.805 | 979,015 | -0.23(-2.92%) |
May 27, 2021 | 9.200 | 9.230 | 7.800 | 8.040 | 2,405,283 | -1.15(-12.51%) |
May 26, 2021 | 7.930 | 9.350 | 7.810 | 9.190 | 3,377,808 | +8.36(+1000.60%) |
May 25, 2021 | 0.9799 | 0.9799 | 0.8305 | 0.8350 | 47,743,568 | -0.56(-40.36%) |
May 24, 2021 | 1.310 | 1.500 | 1.285 | 1.400 | 8,395,264 | +0.10(+7.69%) |
May 21, 2021 | 1.260 | 1.310 | 1.225 | 1.300 | 1,622,479 | +0.04(+3.17%) |
May 20, 2021 | 1.280 | 1.295 | 1.240 | 1.260 | 1,663,747 | -0.01(-0.79%) |
May 19, 2021 | 1.230 | 1.300 | 1.170 | 1.270 | 2,086,068 | +0.03(+2.42%) |
May 18, 2021 | 1.200 | 1.240 | 1.152 | 1.240 | 2,191,010 | +0.06(+5.08%) |
May 17, 2021 | 1.110 | 1.180 | 1.110 | 1.180 | 2,287,735 | +0.08(+7.27%) |
May 14, 2021 | 1.140 | 1.210 | 1.100 | 1.100 | 5,770,372 | -0.04(-3.51%) |
May 13, 2021 | 1.110 | 1.300 | 1.100 | 1.140 | 15,009,214 | +0.03(+2.70%) |
May 12, 2021 | 1.150 | 1.210 | 1.090 | 1.110 | 1,945,278 | -0.04(-3.90%) |
May 11, 2021 | 1.100 | 1.190 | 1.080 | 1.155 | 2,406,494 | -0.01(-1.28%) |
May 10, 2021 | 1.180 | 1.280 | 1.150 | 1.170 | 4,108,005 | -0.05(-4.10%) |
May 07, 2021 | 1.160 | 1.280 | 1.150 | 1.220 | 2,132,223 | +0.08(+7.02%) |
May 06, 2021 | 1.260 | 1.260 | 1.100 | 1.140 | 2,874,089 | -0.08(-6.56%) |
May 05, 2021 | 1.280 | 1.290 | 1.190 | 1.220 | 2,613,973 | -0.07(-5.43%) |
May 04, 2021 | 1.270 | 1.320 | 1.200 | 1.290 | 4,658,408 | +0.01(+0.78%) |
May 03, 2021 | 1.400 | 1.440 | 1.250 | 1.280 | 5,837,432 | -0.09(-6.57%) |
Apr 30, 2021 | 1.310 | 1.370 | 1.290 | 1.370 | 3,672,500 | +0.04(+3.01%) |
Apr 29, 2021 | 1.380 | 1.380 | 1.290 | 1.330 | 2,020,376 | -0.03(-2.21%) |
Apr 28, 2021 | 1.330 | 1.390 | 1.280 | 1.360 | 2,100,078 | +0.04(+3.03%) |
Apr 27, 2021 | 1.370 | 1.390 | 1.290 | 1.320 | 2,446,449 | -0.04(-2.94%) |
Apr 26, 2021 | 1.310 | 1.390 | 1.280 | 1.360 | 3,908,239 | +0.05(+3.82%) |
Apr 23, 2021 | 1.360 | 1.400 | 1.250 | 1.310 | 8,034,100 | -0.05(-3.68%) |
Apr 22, 2021 | 1.310 | 1.420 | 1.190 | 1.360 | 21,224,732 | +0.19(+16.24%) |
Apr 21, 2021 | 1.030 | 1.230 | 1.030 | 1.170 | 4,899,276 | +0.12(+11.43%) |
Apr 20, 2021 | 1.120 | 1.140 | 1.050 | 1.050 | 4,047,867 | -0.09(-7.89%) |
Apr 19, 2021 | 1.100 | 1.160 | 1.030 | 1.140 | 3,320,447 | +0.04(+3.64%) |
Apr 16, 2021 | 1.100 | 1.140 | 1.070 | 1.100 | 4,613,000 | -0.09(-7.56%) |
Apr 15, 2021 | 1.240 | 1.270 | 1.150 | 1.190 | 4,301,855 | -0.02(-1.65%) |
Apr 14, 2021 | 1.310 | 1.350 | 1.200 | 1.210 | 5,830,339 | -0.12(-9.02%) |
Apr 13, 2021 | 1.370 | 1.390 | 1.310 | 1.330 | 2,359,205 | -0.05(-3.62%) |
Apr 12, 2021 | 1.470 | 1.490 | 1.330 | 1.380 | 3,864,898 | -0.10(-6.76%) |
Apr 09, 2021 | 1.490 | 1.540 | 1.448 | 1.480 | 1,838,100 | +0.00(+0.00%) |
Apr 08, 2021 | 1.460 | 1.510 | 1.430 | 1.480 | 1,566,020 | +0.02(+1.37%) |
Apr 07, 2021 | 1.490 | 1.540 | 1.450 | 1.460 | 2,359,825 | -0.05(-3.31%) |
Apr 06, 2021 | 1.530 | 1.570 | 1.470 | 1.510 | 2,443,575 | -0.05(-3.21%) |
Apr 05, 2021 | 1.620 | 1.640 | 1.500 | 1.560 | 3,379,572 | -0.07(-4.29%) |
Apr 01, 2021 | 1.600 | 1.630 | 1.550 | 1.630 | 3,231,800 | +0.07(+4.49%) |
Mar 31, 2021 | 1.600 | 1.650 | 1.520 | 1.560 | 4,426,911 | -0.04(-2.50%) |
Mar 30, 2021 | 1.500 | 1.670 | 1.470 | 1.600 | 13,208,139 | +0.23(+16.79%) |
Mar 29, 2021 | 1.420 | 1.430 | 1.330 | 1.370 | 3,433,709 | -0.06(-4.20%) |
Mar 26, 2021 | 1.460 | 1.468 | 1.360 | 1.430 | 3,400,200 | -0.02(-1.38%) |
Mar 25, 2021 | 1.400 | 1.520 | 1.380 | 1.450 | 4,868,242 | -0.02(-1.36%) |
Mar 24, 2021 | 1.670 | 1.670 | 1.430 | 1.470 | 4,938,672 | -0.17(-10.37%) |
Mar 23, 2021 | 1.610 | 1.650 | 1.480 | 1.640 | 4,982,633 | +0.01(+0.61%) |
Mar 22, 2021 | 1.670 | 1.680 | 1.600 | 1.630 | 2,673,863 | +0.00(+0.00%) |
Mar 19, 2021 | 1.580 | 1.660 | 1.550 | 1.630 | 2,853,200 | +0.07(+4.49%) |
Mar 18, 2021 | 1.650 | 1.730 | 1.550 | 1.560 | 3,928,400 | -0.13(-7.69%) |
Mar 17, 2021 | 1.580 | 1.730 | 1.550 | 1.690 | 4,894,537 | +0.10(+6.29%) |
Mar 16, 2021 | 1.790 | 1.800 | 1.560 | 1.590 | 5,938,705 | -0.20(-11.17%) |
Mar 15, 2021 | 1.750 | 1.820 | 1.700 | 1.790 | 5,029,805 | +0.10(+5.92%) |
Mar 12, 2021 | 1.640 | 1.750 | 1.550 | 1.690 | 4,722,300 | -0.04(-2.31%) |
Mar 11, 2021 | 1.620 | 1.750 | 1.520 | 1.730 | 8,772,413 | +0.14(+8.81%) |
Mar 10, 2021 | 1.680 | 1.680 | 1.450 | 1.590 | 8,219,066 | -0.02(-1.24%) |
Mar 09, 2021 | 1.490 | 1.680 | 1.440 | 1.610 | 8,524,269 | +0.17(+11.81%) |
Mar 08, 2021 | 1.600 | 1.620 | 1.410 | 1.440 | 9,074,154 | -0.01(-0.69%) |
Mar 05, 2021 | 1.420 | 1.480 | 1.120 | 1.450 | 9,839,300 | +0.08(+5.84%) |
Mar 04, 2021 | 1.580 | 1.580 | 1.320 | 1.370 | 10,562,431 | -0.20(-12.74%) |
Mar 03, 2021 | 1.700 | 1.750 | 1.520 | 1.570 | 10,510,555 | -0.20(-11.30%) |
Mar 02, 2021 | 1.670 | 2.080 | 1.670 | 1.770 | 45,970,356 | +0.15(+9.26%) |