Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.300 | 3.380 | 3.120 | 3.320 | 383,772 | +0.03(+0.91%) |
May 27, 2021 | 3.000 | 3.330 | 2.850 | 3.290 | 1,205,391 | +0.30(+10.03%) |
May 26, 2021 | 3.150 | 3.210 | 2.910 | 2.990 | 775,158 | -0.15(-4.78%) |
May 25, 2021 | 3.100 | 3.230 | 2.950 | 3.140 | 538,398 | +0.05(+1.62%) |
May 24, 2021 | 2.850 | 3.140 | 2.800 | 3.090 | 950,940 | +0.28(+9.96%) |
May 21, 2021 | 2.630 | 2.860 | 2.610 | 2.810 | 307,633 | +0.18(+6.84%) |
May 20, 2021 | 2.770 | 2.800 | 2.620 | 2.630 | 147,640 | -0.14(-5.05%) |
May 19, 2021 | 2.490 | 2.770 | 2.490 | 2.770 | 263,470 | +0.04(+1.47%) |
May 18, 2021 | 2.750 | 2.820 | 2.590 | 2.730 | 692,409 | -0.07(-2.50%) |
May 17, 2021 | 2.120 | 2.900 | 2.120 | 2.800 | 1,469,051 | +0.45(+19.15%) |
May 14, 2021 | 1.990 | 2.350 | 1.990 | 2.350 | 824,002 | +0.33(+16.34%) |
May 13, 2021 | 1.890 | 2.100 | 1.840 | 2.020 | 767,137 | +0.15(+8.02%) |
May 12, 2021 | 1.750 | 1.900 | 1.720 | 1.870 | 615,160 | +0.00(+0.00%) |
May 11, 2021 | 1.440 | 2.150 | 1.400 | 1.870 | 4,340,213 | +0.39(+26.35%) |
May 10, 2021 | 1.400 | 1.540 | 1.380 | 1.480 | 715,504 | -0.01(-0.67%) |
May 07, 2021 | 1.610 | 1.800 | 1.465 | 1.490 | 1,306,249 | -0.20(-11.83%) |
May 06, 2021 | 1.790 | 1.817 | 1.660 | 1.690 | 359,696 | -0.14(-7.65%) |
May 05, 2021 | 1.930 | 1.980 | 1.800 | 1.830 | 418,281 | -0.03(-1.61%) |
May 04, 2021 | 1.820 | 1.960 | 1.800 | 1.860 | 537,436 | -0.25(-11.85%) |
May 03, 2021 | 2.500 | 2.550 | 2.022 | 2.110 | 1,761,582 | -0.19(-8.26%) |
Apr 30, 2021 | 2.070 | 2.350 | 2.050 | 2.300 | 1,204,800 | +0.20(+9.52%) |
Apr 29, 2021 | 2.190 | 2.220 | 2.000 | 2.100 | 414,444 | -0.09(-4.11%) |
Apr 28, 2021 | 2.130 | 2.250 | 2.110 | 2.190 | 283,514 | +0.01(+0.46%) |
Apr 27, 2021 | 2.240 | 2.290 | 2.150 | 2.180 | 342,019 | -0.20(-8.40%) |
Apr 26, 2021 | 2.550 | 2.650 | 2.210 | 2.380 | 1,619,095 | -0.12(-4.80%) |
Apr 23, 2021 | 1.980 | 2.650 | 1.980 | 2.500 | 4,807,100 | +0.54(+27.55%) |
Apr 22, 2021 | 1.910 | 2.100 | 1.900 | 1.960 | 553,807 | +0.07(+3.64%) |
Apr 21, 2021 | 1.920 | 2.130 | 1.880 | 1.891 | 337,170 | -0.03(-1.51%) |
Apr 20, 2021 | 1.950 | 1.980 | 1.900 | 1.920 | 270,955 | -0.01(-0.52%) |
Apr 19, 2021 | 1.900 | 1.990 | 1.900 | 1.930 | 278,096 | -0.02(-1.03%) |
Apr 16, 2021 | 2.130 | 2.160 | 1.950 | 1.950 | 193,600 | -0.17(-8.02%) |
Apr 15, 2021 | 2.080 | 2.220 | 2.060 | 2.120 | 295,216 | +0.11(+5.47%) |
Apr 14, 2021 | 2.180 | 2.300 | 2.010 | 2.010 | 283,230 | -0.23(-10.27%) |
Apr 13, 2021 | 2.080 | 2.840 | 2.080 | 2.240 | 2,308,764 | +0.09(+4.19%) |
Apr 12, 2021 | 2.200 | 2.268 | 2.150 | 2.150 | 365,345 | -0.18(-7.73%) |
Apr 09, 2021 | 2.440 | 2.490 | 2.320 | 2.330 | 202,500 | -0.19(-7.54%) |
Apr 08, 2021 | 2.520 | 2.850 | 2.450 | 2.520 | 427,212 | +0.01(+0.40%) |
Apr 07, 2021 | 2.620 | 2.740 | 2.510 | 2.510 | 340,715 | -0.29(-10.36%) |
Apr 06, 2021 | 2.820 | 2.950 | 2.730 | 2.800 | 198,043 | -0.12(-4.11%) |
Apr 05, 2021 | 3.160 | 3.240 | 2.900 | 2.920 | 350,451 | -0.32(-9.88%) |
Apr 01, 2021 | 3.380 | 3.380 | 3.100 | 3.240 | 118,400 | -0.10(-2.99%) |
Mar 31, 2021 | 3.410 | 3.520 | 3.140 | 3.340 | 76,849 | +0.07(+2.14%) |
Mar 30, 2021 | 3.330 | 3.331 | 3.090 | 3.270 | 93,895 | -0.07(-2.10%) |
Mar 29, 2021 | 3.510 | 3.540 | 3.247 | 3.340 | 176,926 | -0.28(-7.73%) |
Mar 26, 2021 | 3.640 | 3.700 | 3.420 | 3.620 | 88,700 | +0.04(+1.12%) |
Mar 25, 2021 | 3.200 | 3.658 | 3.010 | 3.580 | 279,191 | -0.01(-0.28%) |
Mar 24, 2021 | 4.110 | 4.110 | 3.550 | 3.590 | 371,375 | -0.53(-12.86%) |
Mar 23, 2021 | 4.140 | 4.210 | 3.910 | 4.120 | 237,604 | -0.11(-2.60%) |
Mar 22, 2021 | 4.480 | 4.720 | 4.150 | 4.230 | 260,386 | -0.21(-4.73%) |
Mar 19, 2021 | 4.120 | 4.550 | 4.040 | 4.440 | 287,600 | +0.35(+8.56%) |
Mar 18, 2021 | 4.470 | 4.690 | 4.020 | 4.090 | 928,764 | -0.44(-9.71%) |
Mar 17, 2021 | 4.480 | 4.750 | 4.390 | 4.530 | 906,363 | +0.09(+2.03%) |
Mar 16, 2021 | 3.920 | 5.430 | 3.780 | 4.440 | 4,311,496 | +0.60(+15.63%) |
Mar 15, 2021 | 4.120 | 4.170 | 3.710 | 3.840 | 453,732 | -0.17(-4.24%) |
Mar 12, 2021 | 4.040 | 4.280 | 3.860 | 4.010 | 1,648,300 | -0.02(-0.50%) |
Mar 11, 2021 | 4.060 | 4.250 | 3.870 | 4.030 | 690,888 | -0.08(-1.95%) |
Mar 10, 2021 | 4.130 | 4.450 | 3.800 | 4.110 | 2,153,061 | +0.01(+0.24%) |
Mar 09, 2021 | 3.750 | 4.340 | 3.710 | 4.100 | 1,527,960 | +0.53(+14.85%) |
Mar 08, 2021 | 3.000 | 3.630 | 2.830 | 3.570 | 1,655,880 | +0.08(+2.29%) |
Mar 05, 2021 | 3.320 | 3.490 | 3.050 | 3.490 | 2,091,700 | +0.33(+10.44%) |
Mar 04, 2021 | 3.000 | 3.200 | 2.850 | 3.160 | 2,625,045 | +0.30(+10.49%) |
Mar 03, 2021 | 2.500 | 2.900 | 2.500 | 2.860 | 1,339,682 | +0.48(+20.17%) |
Mar 02, 2021 | 2.230 | 2.560 | 2.230 | 2.380 | 382,716 | -0.05(-2.06%) |