Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.672 | 5.672 | 4.922 | 5.009 | 78,279 | -0.58(-10.33%) |
May 27, 2021 | 5.345 | 5.653 | 5.307 | 5.586 | 98,925 | +0.28(+5.25%) |
May 26, 2021 | 4.999 | 5.332 | 4.844 | 5.307 | 93,706 | +0.38(+7.81%) |
May 25, 2021 | 4.807 | 4.951 | 4.654 | 4.922 | 106,142 | +0.21(+4.49%) |
May 24, 2021 | 4.336 | 4.747 | 4.336 | 4.711 | 94,199 | +0.35(+7.93%) |
May 21, 2021 | 4.220 | 4.586 | 4.153 | 4.365 | 150,607 | +0.14(+3.42%) |
May 20, 2021 | 4.220 | 4.249 | 4.038 | 4.220 | 58,620 | +0.02(+0.46%) |
May 19, 2021 | 4.172 | 4.240 | 4.038 | 4.201 | 34,612 | -0.12(-2.67%) |
May 18, 2021 | 4.297 | 4.615 | 4.163 | 4.317 | 85,156 | -0.07(-1.54%) |
May 17, 2021 | 3.845 | 4.509 | 3.845 | 4.384 | 114,301 | +0.53(+13.72%) |
May 14, 2021 | 3.845 | 3.990 | 3.826 | 3.855 | 17,864 | +0.03(+0.75%) |
May 13, 2021 | 3.903 | 3.999 | 3.797 | 3.826 | 35,103 | -0.17(-4.33%) |
May 12, 2021 | 3.894 | 4.163 | 3.865 | 3.999 | 96,124 | -0.10(-2.35%) |
May 11, 2021 | 3.970 | 4.307 | 3.850 | 4.095 | 190,443 | +0.25(+6.50%) |
May 10, 2021 | 4.326 | 4.326 | 3.701 | 3.845 | 145,882 | -0.27(-6.54%) |
May 07, 2021 | 3.980 | 4.297 | 3.980 | 4.115 | 34,541 | +0.05(+1.18%) |
May 06, 2021 | 4.143 | 4.143 | 3.874 | 4.067 | 21,462 | +0.02(+0.48%) |
May 05, 2021 | 4.105 | 4.422 | 3.942 | 4.047 | 73,492 | -0.34(-7.68%) |
May 04, 2021 | 3.836 | 4.672 | 3.759 | 4.384 | 222,902 | +0.50(+12.87%) |
May 03, 2021 | 3.951 | 4.129 | 3.759 | 3.884 | 58,137 | -0.06(-1.46%) |
Apr 30, 2021 | 3.855 | 4.422 | 3.759 | 3.942 | 140,945 | +0.05(+1.23%) |
Apr 29, 2021 | 4.422 | 4.432 | 3.701 | 3.894 | 345,126 | -0.54(-12.15%) |
Apr 28, 2021 | 4.451 | 5.095 | 4.105 | 4.432 | 377,687 | -0.13(-2.95%) |
Apr 27, 2021 | 3.605 | 4.566 | 3.605 | 4.566 | 734,407 | +0.70(+18.16%) |
Apr 26, 2021 | 2.625 | 4.105 | 2.625 | 3.865 | 1,629,526 | +1.09(+39.10%) |
Apr 23, 2021 | 2.951 | 2.971 | 2.643 | 2.778 | 68,028 | -0.12(-4.30%) |
Apr 22, 2021 | 2.692 | 3.348 | 2.692 | 2.903 | 102,125 | +0.23(+8.63%) |
Apr 21, 2021 | 2.528 | 2.692 | 2.490 | 2.673 | 21,850 | +0.11(+4.12%) |
Apr 20, 2021 | 2.519 | 2.634 | 2.500 | 2.567 | 51,887 | -0.03(-1.11%) |
Apr 19, 2021 | 2.826 | 2.836 | 2.567 | 2.596 | 30,476 | -0.24(-8.47%) |
Apr 16, 2021 | 2.884 | 2.947 | 2.836 | 2.836 | 22,884 | -0.05(-1.67%) |
Apr 15, 2021 | 3.019 | 3.172 | 2.884 | 2.884 | 29,503 | -0.15(-5.06%) |
Apr 14, 2021 | 3.048 | 3.173 | 2.990 | 3.038 | 33,881 | -0.09(-2.77%) |
Apr 13, 2021 | 3.211 | 3.269 | 2.990 | 3.124 | 74,287 | -0.06(-1.81%) |
Apr 12, 2021 | 3.442 | 3.576 | 3.105 | 3.182 | 23,331 | -0.30(-8.56%) |
Apr 09, 2021 | 3.730 | 3.740 | 3.269 | 3.480 | 51,073 | -0.37(-9.50%) |
Apr 08, 2021 | 3.759 | 3.884 | 3.605 | 3.845 | 55,401 | +0.26(+7.24%) |
Apr 07, 2021 | 3.903 | 3.903 | 3.499 | 3.586 | 32,271 | -0.34(-8.58%) |
Apr 06, 2021 | 3.615 | 3.942 | 3.528 | 3.922 | 45,488 | +0.32(+8.80%) |
Apr 05, 2021 | 3.653 | 3.817 | 3.519 | 3.605 | 59,597 | -0.05(-1.32%) |
Apr 01, 2021 | 3.576 | 3.999 | 3.509 | 3.653 | 176,832 | +0.08(+2.15%) |
Mar 31, 2021 | 3.384 | 4.038 | 3.288 | 3.576 | 442,621 | +0.36(+11.04%) |
Mar 30, 2021 | 2.990 | 3.384 | 2.932 | 3.221 | 30,261 | +0.28(+9.48%) |
Mar 29, 2021 | 3.221 | 3.336 | 2.942 | 2.942 | 20,469 | -0.37(-11.05%) |
Mar 26, 2021 | 3.326 | 3.461 | 3.201 | 3.307 | 18,307 | -0.06(-1.71%) |
Mar 25, 2021 | 3.711 | 3.999 | 3.365 | 3.365 | 56,312 | -0.44(-11.62%) |
Mar 24, 2021 | 4.038 | 4.115 | 3.807 | 3.807 | 67,080 | -0.33(-7.91%) |
Mar 23, 2021 | 4.095 | 4.317 | 4.086 | 4.134 | 68,331 | -0.12(-2.93%) |
Mar 22, 2021 | 4.134 | 5.143 | 4.134 | 4.259 | 245,733 | -0.01(-0.23%) |
Mar 19, 2021 | 4.095 | 4.518 | 4.086 | 4.268 | 117,541 | -0.28(-6.13%) |
Mar 18, 2021 | 4.038 | 5.672 | 3.644 | 4.547 | 942,733 | +0.40(+9.74%) |
Mar 17, 2021 | 3.317 | 4.807 | 3.172 | 4.143 | 852,468 | +0.81(+24.21%) |
Mar 16, 2021 | 3.028 | 3.624 | 2.960 | 3.336 | 144,792 | +0.34(+11.22%) |
Mar 15, 2021 | 2.817 | 3.028 | 2.817 | 2.999 | 26,665 | +0.09(+2.97%) |
Mar 12, 2021 | 2.711 | 2.913 | 2.711 | 2.913 | 39,111 | +0.03(+1.00%) |
Mar 11, 2021 | 2.798 | 2.884 | 2.721 | 2.884 | 54,879 | +0.20(+7.53%) |
Mar 10, 2021 | 2.586 | 2.740 | 2.500 | 2.682 | 33,556 | +0.16(+6.49%) |
Mar 09, 2021 | 2.250 | 2.689 | 2.221 | 2.519 | 50,048 | +0.20(+8.71%) |
Mar 08, 2021 | 2.451 | 2.586 | 2.317 | 2.317 | 34,973 | -0.23(-9.06%) |
Mar 05, 2021 | 2.586 | 2.653 | 2.221 | 2.548 | 44,208 | -0.12(-4.68%) |
Mar 04, 2021 | 2.846 | 2.894 | 2.615 | 2.673 | 48,892 | -0.21(-7.33%) |
Mar 03, 2021 | 3.028 | 3.230 | 2.884 | 2.884 | 44,932 | -0.14(-4.76%) |
Mar 02, 2021 | 3.374 | 3.528 | 2.980 | 3.028 | 95,774 | -0.33(-9.74%) |