Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.180 | 3.295 | 3.160 | 3.220 | 4,988,756 | +0.04(+1.26%) |
May 27, 2021 | 3.140 | 3.260 | 3.070 | 3.180 | 6,097,210 | +0.06(+1.92%) |
May 26, 2021 | 3.000 | 3.200 | 2.910 | 3.120 | 6,967,794 | +0.06(+1.96%) |
May 25, 2021 | 3.170 | 3.245 | 3.040 | 3.060 | 6,158,518 | -0.10(-3.16%) |
May 24, 2021 | 3.240 | 3.290 | 3.130 | 3.160 | 6,233,550 | -0.07(-2.17%) |
May 21, 2021 | 3.260 | 3.395 | 3.200 | 3.230 | 11,575,087 | -0.02(-0.62%) |
May 20, 2021 | 3.260 | 3.350 | 3.180 | 3.250 | 6,784,595 | +0.02(+0.62%) |
May 19, 2021 | 3.090 | 3.290 | 3.000 | 3.230 | 9,032,316 | +0.04(+1.25%) |
May 18, 2021 | 3.270 | 3.420 | 3.110 | 3.190 | 18,843,412 | -0.04(-1.24%) |
May 17, 2021 | 3.180 | 3.400 | 3.060 | 3.230 | 32,590,704 | +0.33(+11.38%) |
May 14, 2021 | 2.410 | 3.000 | 2.410 | 2.900 | 24,142,596 | +0.54(+22.88%) |
May 13, 2021 | 2.560 | 2.570 | 2.280 | 2.360 | 8,409,815 | -0.10(-4.07%) |
May 12, 2021 | 2.590 | 2.780 | 2.442 | 2.460 | 9,141,850 | -0.16(-6.11%) |
May 11, 2021 | 2.650 | 2.940 | 2.535 | 2.620 | 11,521,842 | -0.15(-5.42%) |
May 10, 2021 | 2.700 | 3.080 | 2.560 | 2.770 | 19,547,054 | +0.03(+1.09%) |
May 07, 2021 | 2.350 | 2.800 | 2.317 | 2.740 | 18,629,312 | +0.38(+16.10%) |
May 06, 2021 | 2.380 | 2.390 | 2.170 | 2.360 | 12,915,057 | -0.06(-2.48%) |
May 05, 2021 | 2.260 | 2.630 | 2.190 | 2.420 | 14,352,583 | +0.11(+4.76%) |
May 04, 2021 | 2.420 | 2.460 | 2.210 | 2.310 | 8,804,467 | -0.17(-6.85%) |
May 03, 2021 | 2.390 | 2.490 | 2.260 | 2.480 | 11,691,556 | +0.15(+6.44%) |
Apr 30, 2021 | 2.360 | 2.462 | 2.150 | 2.330 | 15,150,200 | +0.01(+0.43%) |
Apr 29, 2021 | 2.310 | 2.670 | 2.260 | 2.320 | 37,666,276 | +0.12(+5.45%) |
Apr 28, 2021 | 1.950 | 2.420 | 1.870 | 2.200 | 20,795,110 | +0.24(+12.24%) |
Apr 27, 2021 | 2.030 | 2.120 | 1.900 | 1.960 | 7,716,568 | +0.00(+0.00%) |
Apr 26, 2021 | 1.770 | 1.960 | 1.750 | 1.960 | 5,250,649 | +0.19(+10.73%) |
Apr 23, 2021 | 1.790 | 1.821 | 1.710 | 1.770 | 4,462,800 | +0.03(+1.72%) |
Apr 22, 2021 | 1.740 | 1.800 | 1.670 | 1.740 | 5,124,085 | +0.04(+2.35%) |
Apr 21, 2021 | 1.540 | 1.750 | 1.510 | 1.700 | 4,181,813 | +0.15(+9.68%) |
Apr 20, 2021 | 1.520 | 1.650 | 1.490 | 1.550 | 5,484,396 | +0.03(+1.97%) |
Apr 19, 2021 | 1.630 | 1.660 | 1.480 | 1.520 | 6,916,873 | -0.11(-6.75%) |
Apr 16, 2021 | 1.650 | 1.730 | 1.570 | 1.630 | 5,475,300 | -0.10(-5.78%) |
Apr 15, 2021 | 1.860 | 1.910 | 1.670 | 1.730 | 6,659,848 | -0.13(-6.99%) |
Apr 14, 2021 | 1.790 | 2.000 | 1.760 | 1.860 | 6,521,014 | +0.02(+1.09%) |
Apr 13, 2021 | 1.860 | 1.870 | 1.750 | 1.840 | 5,692,373 | -0.06(-3.16%) |
Apr 12, 2021 | 2.020 | 2.030 | 1.860 | 1.900 | 7,021,790 | -0.12(-5.94%) |
Apr 09, 2021 | 2.040 | 2.080 | 2.000 | 2.020 | 2,787,900 | -0.04(-1.94%) |
Apr 08, 2021 | 2.140 | 2.180 | 2.000 | 2.060 | 6,332,838 | -0.10(-4.63%) |
Apr 07, 2021 | 2.050 | 2.190 | 2.020 | 2.160 | 5,577,737 | +0.12(+5.88%) |
Apr 06, 2021 | 2.050 | 2.120 | 2.040 | 2.040 | 3,556,930 | -0.08(-3.77%) |
Apr 05, 2021 | 2.170 | 2.170 | 2.010 | 2.120 | 6,301,014 | -0.04(-1.85%) |
Apr 01, 2021 | 2.110 | 2.180 | 2.050 | 2.160 | 6,745,400 | +0.05(+2.37%) |
Mar 31, 2021 | 2.020 | 2.150 | 1.990 | 2.110 | 7,062,093 | +0.06(+2.93%) |
Mar 30, 2021 | 2.020 | 2.090 | 1.910 | 2.050 | 6,982,814 | +0.00(+0.00%) |
Mar 29, 2021 | 2.100 | 2.110 | 1.970 | 2.050 | 9,033,793 | -0.11(-5.09%) |
Mar 26, 2021 | 2.200 | 2.250 | 2.030 | 2.160 | 9,063,400 | -0.10(-4.42%) |
Mar 25, 2021 | 2.100 | 2.300 | 2.020 | 2.260 | 9,046,058 | +0.10(+4.63%) |
Mar 24, 2021 | 2.390 | 2.420 | 2.150 | 2.160 | 10,377,361 | -0.23(-9.62%) |
Mar 23, 2021 | 2.490 | 2.490 | 2.320 | 2.390 | 7,695,870 | -0.11(-4.40%) |
Mar 22, 2021 | 2.440 | 2.540 | 2.420 | 2.500 | 20,454,948 | -0.28(-10.07%) |
Mar 19, 2021 | 2.720 | 2.830 | 2.630 | 2.780 | 10,303,000 | +0.07(+2.58%) |
Mar 18, 2021 | 2.850 | 2.920 | 2.650 | 2.710 | 5,670,870 | -0.19(-6.55%) |
Mar 17, 2021 | 2.640 | 2.950 | 2.590 | 2.900 | 6,543,226 | +0.18(+6.62%) |
Mar 16, 2021 | 2.890 | 2.900 | 2.650 | 2.720 | 7,236,884 | -0.19(-6.53%) |
Mar 15, 2021 | 2.950 | 3.060 | 2.900 | 2.910 | 5,940,848 | +0.00(+0.00%) |
Mar 12, 2021 | 2.960 | 3.130 | 2.870 | 2.910 | 12,051,600 | -0.31(-9.63%) |
Mar 11, 2021 | 2.900 | 3.600 | 2.880 | 3.220 | 47,010,392 | +0.31(+10.65%) |
Mar 10, 2021 | 2.990 | 3.090 | 2.530 | 2.910 | 27,201,078 | +0.43(+17.34%) |
Mar 09, 2021 | 2.190 | 2.540 | 2.160 | 2.480 | 12,755,236 | +0.35(+16.43%) |
Mar 08, 2021 | 2.260 | 2.290 | 2.090 | 2.130 | 6,359,782 | -0.10(-4.48%) |
Mar 05, 2021 | 2.186 | 2.340 | 1.780 | 2.230 | 12,578,199 | +0.09(+4.21%) |
Mar 04, 2021 | 2.400 | 2.470 | 2.040 | 2.140 | 11,868,983 | -0.41(-16.08%) |
Mar 03, 2021 | 2.690 | 2.730 | 2.470 | 2.550 | 9,038,484 | -0.16(-5.90%) |
Mar 02, 2021 | 2.850 | 2.920 | 2.660 | 2.710 | 5,930,914 | -0.14(-4.91%) |