Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.220 | 2.330 | 2.050 | 2.070 | 917,535 | -0.23(-10.00%) |
May 27, 2021 | 2.110 | 2.390 | 2.100 | 2.300 | 972,324 | +0.23(+11.11%) |
May 26, 2021 | 2.000 | 2.090 | 1.940 | 2.070 | 1,062,430 | +0.25(+13.74%) |
May 25, 2021 | 1.900 | 1.930 | 1.800 | 1.820 | 608,880 | +0.04(+2.30%) |
May 24, 2021 | 1.820 | 1.820 | 1.700 | 1.779 | 888,799 | +0.12(+7.49%) |
May 21, 2021 | 1.750 | 1.880 | 1.600 | 1.655 | 951,816 | -0.14(-7.54%) |
May 20, 2021 | 1.880 | 1.960 | 1.740 | 1.790 | 726,776 | -0.01(-0.56%) |
May 19, 2021 | 1.510 | 1.850 | 1.510 | 1.800 | 1,581,302 | -0.11(-5.76%) |
May 18, 2021 | 1.950 | 2.000 | 1.850 | 1.910 | 1,058,270 | -0.11(-5.45%) |
May 17, 2021 | 2.000 | 2.020 | 1.880 | 2.020 | 1,250,183 | -0.15(-6.91%) |
May 14, 2021 | 2.170 | 2.250 | 2.020 | 2.170 | 1,582,641 | +0.21(+10.71%) |
May 13, 2021 | 1.780 | 2.010 | 1.580 | 1.960 | 4,009,194 | +0.05(+2.62%) |
May 12, 2021 | 2.040 | 2.100 | 1.900 | 1.910 | 1,104,956 | -0.19(-9.05%) |
May 11, 2021 | 2.010 | 2.170 | 1.900 | 2.100 | 1,152,932 | -0.07(-3.23%) |
May 10, 2021 | 2.300 | 2.370 | 2.090 | 2.170 | 1,423,324 | -0.16(-6.87%) |
May 07, 2021 | 2.330 | 2.415 | 2.210 | 2.330 | 729,324 | +0.15(+6.88%) |
May 06, 2021 | 2.465 | 2.490 | 2.040 | 2.180 | 1,370,720 | -0.30(-12.10%) |
May 05, 2021 | 2.400 | 2.630 | 2.400 | 2.480 | 628,920 | +0.10(+4.20%) |
May 04, 2021 | 2.500 | 2.600 | 2.250 | 2.380 | 1,014,934 | -0.24(-9.16%) |
May 03, 2021 | 2.750 | 2.810 | 2.600 | 2.620 | 701,346 | -0.07(-2.60%) |
Apr 30, 2021 | 2.530 | 2.730 | 2.520 | 2.690 | 499,600 | +0.15(+6.11%) |
Apr 29, 2021 | 2.660 | 2.780 | 2.520 | 2.535 | 754,789 | -0.17(-6.46%) |
Apr 28, 2021 | 2.770 | 2.770 | 2.520 | 2.710 | 849,965 | -0.08(-2.87%) |
Apr 27, 2021 | 2.780 | 2.850 | 2.600 | 2.790 | 942,907 | +0.18(+6.90%) |
Apr 26, 2021 | 2.530 | 2.730 | 2.530 | 2.610 | 996,146 | +0.27(+11.54%) |
Apr 23, 2021 | 2.170 | 2.380 | 2.100 | 2.340 | 1,292,900 | -0.04(-1.47%) |
Apr 22, 2021 | 2.770 | 2.770 | 2.300 | 2.375 | 973,287 | -0.13(-5.38%) |
Apr 21, 2021 | 2.320 | 2.640 | 2.290 | 2.510 | 1,894,538 | +0.47(+23.04%) |
Apr 20, 2021 | 1.940 | 2.100 | 1.830 | 2.040 | 1,625,193 | +0.10(+5.43%) |
Apr 19, 2021 | 2.260 | 2.400 | 1.770 | 1.935 | 5,318,590 | -0.25(-11.64%) |
Apr 16, 2021 | 2.250 | 2.280 | 2.010 | 2.190 | 2,770,600 | -0.25(-10.15%) |
Apr 15, 2021 | 2.660 | 2.700 | 2.270 | 2.438 | 3,709,571 | -0.22(-8.36%) |
Apr 14, 2021 | 2.910 | 2.980 | 2.630 | 2.660 | 2,289,621 | -0.10(-3.80%) |
Apr 13, 2021 | 3.100 | 3.120 | 2.740 | 2.765 | 3,109,298 | -0.26(-8.60%) |
Apr 12, 2021 | 3.200 | 3.310 | 2.990 | 3.025 | 1,181,121 | -0.02(-0.82%) |
Apr 09, 2021 | 3.150 | 3.250 | 2.970 | 3.050 | 1,084,500 | -0.08(-2.56%) |
Apr 08, 2021 | 3.190 | 3.200 | 3.080 | 3.130 | 829,211 | +0.07(+2.29%) |
Apr 07, 2021 | 3.200 | 3.300 | 3.000 | 3.060 | 1,010,632 | -0.17(-5.26%) |
Apr 06, 2021 | 3.340 | 3.370 | 3.200 | 3.230 | 959,531 | +0.00(+0.00%) |
Apr 05, 2021 | 3.200 | 3.350 | 3.150 | 3.230 | 839,309 | +0.03(+0.94%) |
Apr 01, 2021 | 3.320 | 3.350 | 3.180 | 3.200 | 760,100 | -0.12(-3.61%) |
Mar 31, 2021 | 3.290 | 3.400 | 3.230 | 3.320 | 802,271 | +0.10(+3.19%) |
Mar 30, 2021 | 3.500 | 3.500 | 3.100 | 3.217 | 1,376,189 | -0.16(-4.81%) |
Mar 29, 2021 | 3.250 | 3.485 | 3.210 | 3.380 | 1,448,930 | +0.28(+9.03%) |
Mar 26, 2021 | 3.150 | 3.150 | 2.900 | 3.100 | 1,232,200 | +0.32(+11.51%) |
Mar 25, 2021 | 2.750 | 2.805 | 2.550 | 2.780 | 1,966,336 | -0.01(-0.36%) |
Mar 24, 2021 | 3.110 | 3.230 | 2.750 | 2.790 | 1,912,804 | -0.09(-3.12%) |
Mar 23, 2021 | 3.010 | 3.115 | 2.850 | 2.880 | 1,630,584 | -0.19(-6.19%) |
Mar 22, 2021 | 3.200 | 3.470 | 2.990 | 3.070 | 3,061,483 | -0.37(-10.76%) |
Mar 19, 2021 | 3.340 | 3.500 | 3.340 | 3.440 | 1,018,800 | +0.10(+2.99%) |
Mar 18, 2021 | 3.570 | 3.650 | 3.300 | 3.340 | 1,973,927 | -0.34(-9.24%) |
Mar 17, 2021 | 3.250 | 3.750 | 3.190 | 3.680 | 2,482,464 | +0.31(+9.36%) |
Mar 16, 2021 | 3.480 | 3.550 | 3.350 | 3.365 | 1,974,788 | -0.26(-7.17%) |
Mar 15, 2021 | 3.520 | 3.660 | 3.420 | 3.625 | 2,941,199 | +0.10(+2.69%) |
Mar 12, 2021 | 3.310 | 3.750 | 3.180 | 3.530 | 3,353,700 | +0.18(+5.37%) |
Mar 11, 2021 | 3.500 | 3.500 | 3.160 | 3.350 | 2,748,061 | +0.06(+1.67%) |
Mar 10, 2021 | 3.630 | 3.630 | 3.200 | 3.295 | 2,430,906 | -0.12(-3.37%) |
Mar 09, 2021 | 3.470 | 3.500 | 3.240 | 3.410 | 2,817,707 | +0.23(+7.23%) |
Mar 08, 2021 | 3.690 | 3.690 | 3.060 | 3.180 | 2,643,721 | -0.24(-7.02%) |
Mar 05, 2021 | 3.500 | 3.650 | 2.950 | 3.420 | 3,664,900 | -0.03(-0.87%) |
Mar 04, 2021 | 3.800 | 3.850 | 3.020 | 3.450 | 3,745,494 | -0.38(-9.92%) |
Mar 03, 2021 | 4.150 | 4.150 | 3.800 | 3.830 | 4,133,005 | +0.21(+5.80%) |
Mar 02, 2021 | 3.820 | 4.030 | 3.620 | 3.620 | 2,846,571 | -0.20(-5.24%) |