Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.800 | 2.970 | 2.680 | 2.700 | 865,845 | -0.05(-1.82%) |
May 27, 2021 | 2.730 | 2.940 | 2.730 | 2.750 | 807,714 | +0.01(+0.36%) |
May 26, 2021 | 2.650 | 2.830 | 2.620 | 2.740 | 494,197 | +0.08(+3.01%) |
May 25, 2021 | 2.430 | 2.790 | 2.430 | 2.660 | 655,249 | +0.23(+9.47%) |
May 24, 2021 | 2.800 | 2.800 | 2.410 | 2.430 | 165,053 | -0.31(-11.31%) |
May 21, 2021 | 2.680 | 2.840 | 2.570 | 2.740 | 338,183 | +0.11(+4.18%) |
May 20, 2021 | 2.470 | 2.760 | 2.460 | 2.630 | 745,294 | +0.17(+6.91%) |
May 19, 2021 | 2.450 | 2.600 | 2.350 | 2.460 | 728,643 | -0.19(-7.34%) |
May 18, 2021 | 2.750 | 2.840 | 2.640 | 2.655 | 362,963 | -0.12(-4.15%) |
May 17, 2021 | 2.460 | 2.920 | 2.426 | 2.770 | 833,113 | +0.27(+10.80%) |
May 14, 2021 | 2.430 | 2.580 | 2.395 | 2.500 | 801,816 | +0.10(+4.17%) |
May 13, 2021 | 2.550 | 2.740 | 2.350 | 2.400 | 722,503 | -0.11(-4.38%) |
May 12, 2021 | 2.710 | 2.790 | 2.510 | 2.510 | 318,278 | -0.26(-9.39%) |
May 11, 2021 | 2.760 | 2.940 | 2.680 | 2.770 | 451,147 | -0.03(-1.07%) |
May 10, 2021 | 3.090 | 3.140 | 2.805 | 2.800 | 424,454 | -0.32(-10.26%) |
May 07, 2021 | 2.950 | 3.230 | 2.940 | 3.120 | 633,183 | +0.16(+5.41%) |
May 06, 2021 | 3.210 | 3.250 | 2.950 | 2.960 | 677,233 | -0.25(-7.79%) |
May 05, 2021 | 3.100 | 3.290 | 2.920 | 3.210 | 1,002,840 | +0.10(+3.22%) |
May 04, 2021 | 3.270 | 3.290 | 3.070 | 3.110 | 534,298 | -0.19(-5.76%) |
May 03, 2021 | 3.300 | 3.400 | 3.210 | 3.300 | 535,976 | +0.09(+2.80%) |
Apr 30, 2021 | 3.160 | 3.380 | 3.090 | 3.210 | 764,400 | -0.01(-0.31%) |
Apr 29, 2021 | 3.350 | 3.440 | 3.200 | 3.220 | 747,644 | -0.13(-3.88%) |
Apr 28, 2021 | 3.400 | 3.580 | 3.250 | 3.350 | 876,393 | -0.08(-2.33%) |
Apr 27, 2021 | 3.280 | 3.520 | 3.170 | 3.430 | 1,039,289 | +0.11(+3.31%) |
Apr 26, 2021 | 3.110 | 3.470 | 3.050 | 3.320 | 1,382,805 | +0.29(+9.57%) |
Apr 23, 2021 | 2.970 | 3.130 | 2.840 | 3.030 | 789,300 | +0.02(+0.66%) |
Apr 22, 2021 | 2.820 | 3.150 | 2.700 | 3.010 | 1,756,805 | +0.16(+5.61%) |
Apr 21, 2021 | 2.730 | 3.070 | 2.730 | 2.850 | 597,421 | +0.05(+1.79%) |
Apr 20, 2021 | 2.780 | 2.910 | 2.610 | 2.800 | 516,991 | -0.03(-1.06%) |
Apr 19, 2021 | 2.740 | 2.920 | 2.600 | 2.830 | 1,080,397 | +0.04(+1.43%) |
Apr 16, 2021 | 2.700 | 2.880 | 2.572 | 2.790 | 791,800 | -0.08(-2.79%) |
Apr 15, 2021 | 3.340 | 3.340 | 2.670 | 2.870 | 1,176,833 | -0.47(-14.07%) |
Apr 14, 2021 | 3.850 | 4.100 | 3.160 | 3.340 | 3,950,113 | -0.53(-13.70%) |
Apr 13, 2021 | 4.000 | 4.180 | 3.730 | 3.870 | 959,102 | -0.09(-2.27%) |
Apr 12, 2021 | 4.050 | 4.220 | 3.800 | 3.960 | 923,438 | +0.07(+1.80%) |
Apr 09, 2021 | 3.820 | 3.970 | 3.650 | 3.890 | 514,500 | +0.01(+0.26%) |
Apr 08, 2021 | 3.850 | 3.960 | 3.600 | 3.880 | 894,395 | +0.29(+8.08%) |
Apr 07, 2021 | 3.630 | 3.890 | 3.570 | 3.590 | 405,814 | -0.06(-1.64%) |
Apr 06, 2021 | 3.940 | 3.950 | 3.550 | 3.650 | 582,587 | -0.35(-8.75%) |
Apr 05, 2021 | 3.770 | 4.430 | 3.650 | 4.000 | 1,190,377 | +0.20(+5.26%) |
Apr 01, 2021 | 3.620 | 3.800 | 3.546 | 3.800 | 448,900 | +0.22(+6.15%) |
Mar 31, 2021 | 3.680 | 3.860 | 3.550 | 3.580 | 1,079,396 | -0.21(-5.54%) |
Mar 30, 2021 | 3.510 | 3.800 | 3.320 | 3.790 | 1,284,831 | +0.25(+7.06%) |
Mar 29, 2021 | 4.000 | 4.030 | 3.520 | 3.540 | 575,443 | -0.27(-7.09%) |
Mar 26, 2021 | 4.230 | 4.385 | 3.632 | 3.810 | 831,900 | -0.44(-10.35%) |
Mar 25, 2021 | 3.880 | 4.330 | 3.860 | 4.250 | 971,264 | +0.24(+5.99%) |
Mar 24, 2021 | 4.800 | 4.800 | 4.000 | 4.010 | 1,000,186 | -0.54(-11.87%) |
Mar 23, 2021 | 4.930 | 5.260 | 4.550 | 4.550 | 989,674 | -0.40(-8.08%) |
Mar 22, 2021 | 5.100 | 5.350 | 4.650 | 4.950 | 2,285,253 | -0.27(-5.17%) |
Mar 19, 2021 | 5.410 | 5.660 | 5.080 | 5.220 | 1,384,600 | -0.23(-4.22%) |
Mar 18, 2021 | 6.330 | 6.700 | 5.330 | 5.450 | 6,285,271 | -0.19(-3.37%) |
Mar 17, 2021 | 4.090 | 5.720 | 4.040 | 5.640 | 7,287,304 | +1.41(+33.33%) |
Mar 16, 2021 | 4.560 | 4.630 | 4.110 | 4.230 | 1,001,132 | -0.41(-8.84%) |
Mar 15, 2021 | 4.510 | 4.960 | 4.400 | 4.640 | 1,668,058 | -0.06(-1.28%) |
Mar 12, 2021 | 4.040 | 4.710 | 3.910 | 4.700 | 1,893,000 | +0.40(+9.30%) |
Mar 11, 2021 | 4.600 | 4.710 | 3.830 | 4.300 | 3,945,012 | -0.10(-2.27%) |
Mar 10, 2021 | 4.890 | 5.260 | 4.280 | 4.400 | 3,867,037 | +0.09(+2.09%) |
Mar 09, 2021 | 4.330 | 4.780 | 4.100 | 4.310 | 1,442,659 | +0.23(+5.64%) |
Mar 08, 2021 | 5.150 | 5.460 | 4.050 | 4.080 | 815,584 | -0.77(-15.88%) |
Mar 05, 2021 | 5.440 | 5.450 | 4.220 | 4.850 | 546,700 | -0.35(-6.73%) |
Mar 04, 2021 | 6.060 | 6.225 | 5.100 | 5.200 | 615,501 | -0.81(-13.48%) |
Mar 03, 2021 | 6.840 | 6.990 | 5.940 | 6.010 | 608,630 | -0.61(-9.21%) |
Mar 02, 2021 | 7.470 | 7.600 | 6.050 | 6.620 | 954,162 | -0.70(-9.56%) |