Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.370 | 2.420 | 2.300 | 2.380 | 3,545,610 | -0.01(-0.42%) |
May 27, 2021 | 2.380 | 2.420 | 2.310 | 2.390 | 4,277,969 | +0.04(+1.70%) |
May 26, 2021 | 2.290 | 2.390 | 2.280 | 2.350 | 4,785,138 | +0.06(+2.62%) |
May 25, 2021 | 2.340 | 2.390 | 2.250 | 2.290 | 3,895,195 | -0.02(-0.87%) |
May 24, 2021 | 2.270 | 2.370 | 2.220 | 2.310 | 4,931,058 | +0.05(+2.21%) |
May 21, 2021 | 2.190 | 2.300 | 2.176 | 2.260 | 5,366,148 | +0.08(+3.67%) |
May 20, 2021 | 2.110 | 2.180 | 2.060 | 2.180 | 4,415,719 | +0.09(+4.31%) |
May 19, 2021 | 2.060 | 2.130 | 2.010 | 2.090 | 5,003,461 | -0.08(-3.69%) |
May 18, 2021 | 2.190 | 2.240 | 2.120 | 2.170 | 5,221,590 | +0.02(+0.93%) |
May 17, 2021 | 1.940 | 2.195 | 1.925 | 2.150 | 6,985,985 | +0.23(+11.98%) |
May 14, 2021 | 1.850 | 1.990 | 1.840 | 1.920 | 5,358,100 | +0.10(+5.49%) |
May 13, 2021 | 1.930 | 1.980 | 1.730 | 1.820 | 6,330,481 | -0.05(-2.67%) |
May 12, 2021 | 1.900 | 2.030 | 1.850 | 1.870 | 5,348,648 | -0.08(-4.10%) |
May 11, 2021 | 1.820 | 2.040 | 1.805 | 1.950 | 5,389,046 | -0.06(-2.99%) |
May 10, 2021 | 2.220 | 2.230 | 1.990 | 2.010 | 6,503,387 | -0.13(-6.07%) |
May 07, 2021 | 1.970 | 2.170 | 1.970 | 2.140 | 7,865,800 | +0.21(+10.88%) |
May 06, 2021 | 1.910 | 1.960 | 1.830 | 1.930 | 4,720,876 | +0.00(+0.00%) |
May 05, 2021 | 1.910 | 2.090 | 1.880 | 1.930 | 5,312,595 | -0.07(-3.50%) |
May 04, 2021 | 1.830 | 2.000 | 1.680 | 2.000 | 7,643,075 | +0.13(+6.95%) |
May 03, 2021 | 1.990 | 2.100 | 1.850 | 1.870 | 9,958,834 | -0.25(-11.58%) |
Apr 30, 2021 | 2.240 | 2.370 | 1.870 | 2.115 | 14,214,700 | -0.20(-8.84%) |
Apr 29, 2021 | 2.390 | 2.450 | 2.180 | 2.320 | 8,448,130 | +0.07(+3.11%) |
Apr 28, 2021 | 2.030 | 2.300 | 2.000 | 2.250 | 11,442,388 | +0.18(+8.70%) |
Apr 27, 2021 | 2.100 | 2.140 | 1.930 | 2.070 | 6,117,146 | -0.01(-0.48%) |
Apr 26, 2021 | 1.850 | 2.090 | 1.830 | 2.080 | 8,458,969 | +0.27(+14.60%) |
Apr 23, 2021 | 1.820 | 1.950 | 1.730 | 1.815 | 8,289,800 | +0.02(+1.40%) |
Apr 22, 2021 | 1.610 | 1.820 | 1.580 | 1.790 | 14,140,451 | +0.24(+15.48%) |
Apr 21, 2021 | 1.450 | 1.630 | 1.430 | 1.550 | 3,827,474 | +0.07(+4.73%) |
Apr 20, 2021 | 1.510 | 1.590 | 1.450 | 1.480 | 5,582,718 | -0.12(-7.50%) |
Apr 19, 2021 | 1.400 | 1.650 | 1.370 | 1.600 | 6,050,116 | +0.20(+14.29%) |
Apr 16, 2021 | 1.360 | 1.540 | 1.270 | 1.400 | 11,101,500 | -0.15(-9.68%) |
Apr 15, 2021 | 1.610 | 1.640 | 1.510 | 1.550 | 6,019,136 | -0.06(-3.73%) |
Apr 14, 2021 | 1.630 | 1.740 | 1.570 | 1.610 | 6,645,640 | -0.02(-1.23%) |
Apr 13, 2021 | 1.700 | 1.700 | 1.600 | 1.630 | 5,212,118 | -0.06(-3.55%) |
Apr 12, 2021 | 1.840 | 1.860 | 1.660 | 1.690 | 7,037,231 | -0.16(-8.65%) |
Apr 09, 2021 | 1.840 | 1.900 | 1.810 | 1.850 | 3,160,800 | -0.02(-1.07%) |
Apr 08, 2021 | 1.800 | 1.880 | 1.780 | 1.870 | 3,679,031 | +0.06(+3.31%) |
Apr 07, 2021 | 1.840 | 1.870 | 1.780 | 1.810 | 3,972,268 | -0.07(-3.72%) |
Apr 06, 2021 | 1.800 | 1.920 | 1.760 | 1.880 | 4,741,984 | +0.07(+3.87%) |
Apr 05, 2021 | 1.890 | 1.890 | 1.780 | 1.810 | 3,800,435 | -0.06(-3.21%) |
Apr 01, 2021 | 1.920 | 1.960 | 1.770 | 1.870 | 7,747,000 | +0.04(+2.19%) |
Mar 31, 2021 | 1.790 | 2.050 | 1.770 | 1.830 | 13,863,164 | +0.02(+1.10%) |
Mar 30, 2021 | 1.750 | 1.840 | 1.660 | 1.810 | 4,195,341 | +0.03(+1.69%) |
Mar 29, 2021 | 1.810 | 1.870 | 1.750 | 1.780 | 3,946,704 | -0.07(-3.78%) |
Mar 26, 2021 | 2.000 | 2.020 | 1.780 | 1.850 | 6,777,600 | -0.13(-6.57%) |
Mar 25, 2021 | 1.800 | 1.990 | 1.790 | 1.980 | 6,298,211 | +0.04(+2.06%) |
Mar 24, 2021 | 2.070 | 2.080 | 1.820 | 1.940 | 11,157,450 | -0.13(-6.28%) |
Mar 23, 2021 | 2.230 | 2.250 | 2.060 | 2.070 | 8,562,913 | -0.22(-9.61%) |
Mar 22, 2021 | 2.210 | 2.450 | 2.140 | 2.290 | 13,514,046 | +0.08(+3.62%) |
Mar 19, 2021 | 2.130 | 2.290 | 2.100 | 2.210 | 9,581,100 | +0.06(+2.79%) |
Mar 18, 2021 | 2.260 | 2.300 | 2.100 | 2.150 | 11,706,181 | -0.18(-7.73%) |
Mar 17, 2021 | 2.130 | 2.400 | 2.100 | 2.330 | 12,202,652 | +0.05(+2.19%) |
Mar 16, 2021 | 2.470 | 2.470 | 2.210 | 2.280 | 16,890,114 | -0.28(-10.94%) |
Mar 15, 2021 | 2.510 | 2.700 | 2.410 | 2.560 | 30,158,184 | -0.32(-11.11%) |
Mar 12, 2021 | 2.980 | 3.340 | 2.620 | 2.880 | 64,379,700 | +0.16(+5.88%) |
Mar 11, 2021 | 2.320 | 2.780 | 2.240 | 2.720 | 31,222,150 | +0.46(+20.35%) |
Mar 10, 2021 | 2.340 | 2.450 | 2.150 | 2.260 | 13,059,736 | -0.03(-1.31%) |
Mar 09, 2021 | 2.250 | 2.360 | 2.130 | 2.290 | 13,708,827 | +0.09(+4.09%) |
Mar 08, 2021 | 2.280 | 2.440 | 2.100 | 2.200 | 15,739,865 | +0.06(+2.80%) |
Mar 05, 2021 | 2.160 | 2.220 | 1.700 | 2.140 | 24,255,700 | +0.02(+0.94%) |
Mar 04, 2021 | 2.510 | 2.530 | 2.000 | 2.120 | 29,006,094 | -0.53(-20.00%) |
Mar 03, 2021 | 2.690 | 2.860 | 2.580 | 2.650 | 17,012,124 | +0.00(+0.00%) |
Mar 02, 2021 | 2.670 | 2.950 | 2.580 | 2.650 | 22,319,604 | +0.11(+4.33%) |