Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.850 | 2.850 | 2.514 | 2.514 | 2,541 | -0.45(-15.06%) |
May 27, 2021 | 2.828 | 2.972 | 2.812 | 2.960 | 37,011 | +0.15(+5.34%) |
May 26, 2021 | 2.772 | 2.903 | 2.720 | 2.810 | 70,770 | +0.11(+4.07%) |
May 25, 2021 | 2.800 | 2.800 | 2.700 | 2.700 | 58,700 | -0.10(-3.57%) |
May 21, 2021 | 2.800 | 2.800 | 2.800 | 0 | -0.06(-2.00%) | |
May 19, 2021 | 2.857 | 2.857 | 2.857 | 0 | -1.14(-28.57%) | |
May 17, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.44(+12.24%) | |
May 14, 2021 | 3.451 | 3.564 | 3.443 | 3.564 | 1,426 | +0.11(+3.20%) |
May 13, 2021 | 3.454 | 3.454 | 3.454 | 3.454 | 385 | +0.12(+3.75%) |
May 11, 2021 | 3.329 | 3.329 | 3.329 | 30 | -0.55(-14.09%) | |
May 10, 2021 | 3.875 | 4.502 | 3.875 | 3.875 | 3,243 | -0.05(-1.25%) |
May 05, 2021 | 3.924 | 3.924 | 3.924 | 65 | -0.14(-3.48%) | |
May 04, 2021 | 3.900 | 4.065 | 3.900 | 4.065 | 900 | -0.36(-8.24%) |
May 03, 2021 | 4.430 | 4.430 | 4.430 | 41 | +0.00(+0.00%) | |
Apr 30, 2021 | 4.430 | 4.430 | 4.430 | 4.430 | 100 | +0.02(+0.36%) |
Apr 28, 2021 | 4.414 | 4.414 | 4.414 | 0 | +0.03(+0.66%) | |
Apr 27, 2021 | 4.385 | 4.385 | 4.385 | 4.385 | 319 | +0.05(+1.05%) |
Apr 26, 2021 | 4.024 | 4.340 | 4.024 | 4.340 | 425 | +0.58(+15.30%) |
Apr 23, 2021 | 4.001 | 4.001 | 3.757 | 3.764 | 800 | -0.45(-10.58%) |
Apr 22, 2021 | 4.209 | 4.209 | 4.209 | 2 | +0.00(+0.00%) | |
Apr 21, 2021 | 4.209 | 4.209 | 4.209 | 60 | +0.00(+0.00%) | |
Apr 20, 2021 | 4.177 | 4.209 | 4.177 | 4.209 | 545 | +0.25(+6.27%) |
Apr 19, 2021 | 4.013 | 4.013 | 3.501 | 3.961 | 1,586 | -0.81(-16.94%) |
Apr 16, 2021 | 4.931 | 4.931 | 4.769 | 4.769 | 800 | -0.33(-6.48%) |
Apr 15, 2021 | 5.099 | 5.099 | 5.099 | 192 | +0.00(+0.00%) | |
Apr 14, 2021 | 5.500 | 5.500 | 2.300 | 5.099 | 1,479 | -0.21(-3.98%) |
Apr 13, 2021 | 5.627 | 5.627 | 5.311 | 5.311 | 320 | -0.32(-5.66%) |
Apr 12, 2021 | 5.629 | 5.629 | 5.629 | 5.629 | 800 | +0.13(+2.44%) |
Apr 09, 2021 | 5.750 | 5.750 | 5.495 | 5.495 | 500 | -0.25(-4.36%) |
Apr 08, 2021 | 5.673 | 5.990 | 5.673 | 5.745 | 1,998 | +0.47(+9.00%) |
Apr 07, 2021 | 5.680 | 5.822 | 5.271 | 5.271 | 1,953 | -1.15(-17.87%) |
Apr 06, 2021 | 7.179 | 7.300 | 6.418 | 6.418 | 3,166 | -0.21(-3.21%) |
Apr 05, 2021 | 6.650 | 6.740 | 6.600 | 6.631 | 16,265 | +0.36(+5.68%) |
Apr 01, 2021 | 6.299 | 6.299 | 6.275 | 6.275 | 3,200 | +0.28(+4.71%) |
Mar 31, 2021 | 5.639 | 6.032 | 5.500 | 5.992 | 35,575 | +0.46(+8.39%) |
Mar 30, 2021 | 5.500 | 5.529 | 5.500 | 5.529 | 21,850 | +0.03(+0.52%) |
Mar 29, 2021 | 5.487 | 5.500 | 5.480 | 5.500 | 2,503 | +0.01(+0.25%) |
Mar 26, 2021 | 5.633 | 5.633 | 5.486 | 5.486 | 1,700 | +0.19(+3.54%) |
Mar 25, 2021 | 5.000 | 5.308 | 5.000 | 5.299 | 1,666 | -0.70(-11.60%) |
Mar 24, 2021 | 6.000 | 6.002 | 5.994 | 5.994 | 1,315 | +0.12(+2.06%) |
Mar 23, 2021 | 6.500 | 6.500 | 5.873 | 5.873 | 2,615 | -0.67(-10.23%) |
Mar 22, 2021 | 6.945 | 7.055 | 6.542 | 6.542 | 2,080 | -0.61(-8.50%) |
Mar 19, 2021 | 7.100 | 7.183 | 7.100 | 7.150 | 2,900 | +0.15(+2.14%) |
Mar 18, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 600 | +0.36(+5.46%) |
Mar 17, 2021 | 7.160 | 7.160 | 6.491 | 6.637 | 5,661 | -0.52(-7.25%) |
Mar 16, 2021 | 7.095 | 7.201 | 7.032 | 7.156 | 3,526 | -0.24(-3.30%) |
Mar 15, 2021 | 6.933 | 7.405 | 6.690 | 7.400 | 10,341 | +0.71(+10.55%) |
Mar 12, 2021 | 6.820 | 7.018 | 6.694 | 6.694 | 15,600 | -0.09(-1.27%) |
Mar 11, 2021 | 6.780 | 6.780 | 6.780 | 6.780 | 973 | +0.28(+4.32%) |
Mar 10, 2021 | 6.499 | 6.499 | 6.499 | 6.499 | 556 | -0.30(-4.42%) |
Mar 09, 2021 | 6.829 | 6.829 | 6.780 | 6.800 | 2,492 | +0.77(+12.83%) |
Mar 08, 2021 | 6.027 | 6.027 | 6.027 | 6.027 | 127 | +0.68(+12.65%) |
Mar 05, 2021 | 4.900 | 5.443 | 4.900 | 5.350 | 12,500 | -0.95(-15.12%) |
Mar 04, 2021 | 6.430 | 6.430 | 6.303 | 6.303 | 2,121 | -0.70(-9.96%) |
Mar 03, 2021 | 7.000 | 7.000 | 7.000 | 60 | +0.00(+0.00%) | |
Mar 02, 2021 | 7.315 | 7.315 | 7.000 | 7.000 | 3,402 | -0.01(-0.20%) |