Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 2.020 | 2.100 | 1.840 | 1.890 | 109,169 | -0.16(-7.80%) |
May 28, 2021 | 1.850 | 2.110 | 1.820 | 2.050 | 491,983 | +0.28(+15.82%) |
May 27, 2021 | 1.650 | 1.780 | 1.600 | 1.770 | 340,801 | +0.16(+9.94%) |
May 26, 2021 | 1.600 | 1.650 | 1.540 | 1.610 | 230,288 | +0.05(+3.21%) |
May 25, 2021 | 1.620 | 1.620 | 1.550 | 1.560 | 239,110 | -0.05(-3.11%) |
May 21, 2021 | 1.610 | 1.610 | 1.610 | 0 | +0.03(+1.90%) | |
May 20, 2021 | 1.520 | 1.590 | 1.510 | 1.580 | 95,209 | +0.06(+3.95%) |
May 19, 2021 | 1.520 | 1.590 | 1.500 | 1.520 | 167,864 | -0.11(-6.75%) |
May 18, 2021 | 1.540 | 1.640 | 1.510 | 1.630 | 165,289 | +0.06(+3.82%) |
May 17, 2021 | 1.510 | 1.570 | 1.500 | 1.570 | 130,641 | +0.00(+0.00%) |
May 14, 2021 | 1.570 | 1.620 | 1.540 | 1.570 | 121,864 | +0.02(+1.29%) |
May 13, 2021 | 1.560 | 1.670 | 1.500 | 1.550 | 263,567 | +0.00(+0.00%) |
May 12, 2021 | 1.650 | 1.650 | 1.490 | 1.550 | 156,830 | -0.02(-1.27%) |
May 11, 2021 | 1.620 | 1.650 | 1.460 | 1.570 | 433,435 | -0.10(-5.99%) |
May 10, 2021 | 1.800 | 1.800 | 1.550 | 1.670 | 391,339 | -0.12(-6.70%) |
May 07, 2021 | 1.780 | 1.870 | 1.750 | 1.790 | 210,455 | +0.03(+1.70%) |
May 06, 2021 | 1.900 | 1.900 | 1.570 | 1.760 | 253,447 | -0.14(-7.37%) |
May 05, 2021 | 1.890 | 1.990 | 1.850 | 1.900 | 342,952 | +0.01(+0.53%) |
May 04, 2021 | 1.920 | 2.120 | 1.850 | 1.890 | 251,833 | -0.16(-7.80%) |
May 03, 2021 | 2.050 | 2.150 | 1.880 | 2.050 | 385,990 | -0.05(-2.38%) |
Apr 30, 2021 | 2.290 | 2.290 | 2.080 | 2.100 | 163,400 | -0.14(-6.25%) |
Apr 29, 2021 | 2.290 | 2.310 | 2.030 | 2.240 | 300,977 | -0.01(-0.44%) |
Apr 28, 2021 | 2.040 | 2.250 | 2.040 | 2.250 | 265,983 | +0.24(+11.94%) |
Apr 27, 2021 | 2.060 | 2.140 | 1.980 | 2.010 | 232,509 | -0.02(-0.99%) |
Apr 26, 2021 | 1.820 | 2.160 | 1.820 | 2.030 | 327,008 | +0.22(+12.15%) |
Apr 23, 2021 | 1.720 | 1.840 | 1.710 | 1.810 | 120,000 | +0.11(+6.47%) |
Apr 22, 2021 | 1.630 | 1.850 | 1.630 | 1.700 | 124,916 | -0.15(-8.11%) |
Apr 21, 2021 | 1.550 | 1.850 | 1.370 | 1.850 | 477,575 | +0.25(+15.62%) |
Apr 20, 2021 | 1.750 | 1.860 | 1.510 | 1.600 | 406,939 | -0.21(-11.60%) |
Apr 19, 2021 | 1.750 | 1.830 | 1.690 | 1.810 | 234,593 | +0.07(+4.02%) |
Apr 16, 2021 | 1.760 | 1.830 | 1.710 | 1.740 | 213,600 | -0.02(-1.14%) |
Apr 15, 2021 | 1.700 | 1.860 | 1.700 | 1.760 | 338,516 | +0.01(+0.57%) |
Apr 14, 2021 | 1.840 | 1.880 | 1.730 | 1.750 | 385,773 | -0.10(-5.41%) |
Apr 13, 2021 | 2.000 | 2.000 | 1.840 | 1.850 | 228,976 | -0.12(-6.09%) |
Apr 12, 2021 | 2.140 | 2.150 | 1.910 | 1.970 | 229,084 | -0.11(-5.29%) |
Apr 09, 2021 | 2.230 | 2.230 | 2.030 | 2.080 | 206,900 | -0.13(-5.88%) |
Apr 08, 2021 | 2.300 | 2.300 | 2.100 | 2.210 | 130,411 | -0.06(-2.64%) |
Apr 07, 2021 | 2.200 | 2.330 | 2.160 | 2.270 | 145,340 | +0.07(+3.18%) |
Apr 06, 2021 | 2.330 | 2.330 | 2.090 | 2.200 | 206,903 | +0.01(+0.46%) |
Apr 05, 2021 | 2.480 | 2.480 | 2.130 | 2.190 | 196,009 | -0.18(-7.59%) |
Apr 01, 2021 | 2.370 | 2.370 | 2.370 | 0 | +0.16(+7.24%) | |
Mar 31, 2021 | 1.930 | 2.470 | 1.800 | 2.210 | 705,783 | +0.28(+14.51%) |
Mar 30, 2021 | 2.000 | 2.080 | 1.870 | 1.930 | 249,927 | -0.07(-3.50%) |
Mar 29, 2021 | 2.080 | 2.110 | 2.000 | 2.000 | 129,638 | -0.01(-0.50%) |
Mar 26, 2021 | 2.000 | 2.170 | 2.000 | 2.010 | 197,900 | -0.08(-3.83%) |
Mar 25, 2021 | 2.000 | 2.170 | 1.870 | 2.090 | 615,527 | -0.08(-3.69%) |
Mar 24, 2021 | 2.490 | 2.490 | 2.170 | 2.170 | 468,595 | -0.28(-11.43%) |
Mar 23, 2021 | 2.640 | 2.640 | 2.380 | 2.450 | 237,663 | -0.05(-2.00%) |
Mar 22, 2021 | 2.400 | 2.580 | 2.400 | 2.500 | 124,730 | +0.13(+5.49%) |
Mar 19, 2021 | 2.440 | 2.480 | 2.310 | 2.370 | 177,000 | -0.08(-3.27%) |
Mar 18, 2021 | 2.520 | 2.600 | 2.300 | 2.450 | 330,074 | -0.06(-2.39%) |
Mar 17, 2021 | 2.570 | 2.610 | 2.450 | 2.510 | 415,371 | -0.08(-3.09%) |
Mar 16, 2021 | 2.670 | 2.690 | 2.570 | 2.590 | 329,338 | -0.05(-1.89%) |
Mar 15, 2021 | 2.870 | 2.870 | 2.560 | 2.640 | 452,054 | -0.16(-5.71%) |
Mar 12, 2021 | 2.890 | 2.890 | 2.760 | 2.800 | 215,000 | -0.02(-0.71%) |
Mar 11, 2021 | 2.870 | 2.990 | 2.800 | 2.820 | 247,897 | +0.05(+1.81%) |
Mar 10, 2021 | 2.930 | 2.930 | 2.730 | 2.770 | 320,652 | -0.01(-0.36%) |
Mar 09, 2021 | 2.880 | 2.950 | 2.710 | 2.780 | 311,130 | -0.03(-1.07%) |
Mar 08, 2021 | 2.710 | 2.930 | 2.620 | 2.810 | 230,860 | +0.12(+4.46%) |
Mar 05, 2021 | 2.600 | 2.850 | 2.290 | 2.690 | 1,041,900 | -0.11(-3.93%) |
Mar 04, 2021 | 2.970 | 3.100 | 2.550 | 2.800 | 638,936 | -0.17(-5.72%) |
Mar 03, 2021 | 3.510 | 3.700 | 2.880 | 2.970 | 873,792 | -0.54(-15.38%) |
Mar 02, 2021 | 3.350 | 3.820 | 3.230 | 3.510 | 1,720,535 | +0.77(+28.10%) |